UK markets closed

Suruga Bank Ltd. (8358.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,039.00-12.00 (-1.14%)
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,047.001,059.001,035.001,039.001,039.00942,800
13 Jun 20241,061.001,066.001,050.001,051.001,051.00475,000
12 Jun 20241,055.001,074.001,053.001,066.001,066.00539,700
11 Jun 20241,096.001,100.001,069.001,069.001,069.00791,300
10 Jun 20241,080.001,112.001,075.001,089.001,089.00894,900
07 Jun 20241,076.001,090.001,066.001,071.001,071.00703,600
06 Jun 20241,060.001,086.001,049.001,068.001,068.001,036,700
05 Jun 20241,104.001,108.001,072.001,074.001,074.001,154,000
04 Jun 20241,146.001,150.001,100.001,128.001,128.001,464,900
03 Jun 20241,110.001,148.001,107.001,143.001,143.001,487,000
31 May 20241,070.001,117.001,070.001,104.001,104.001,994,000
30 May 20241,031.001,064.001,024.001,063.001,063.002,958,200
29 May 20241,040.001,068.001,023.001,036.001,036.001,656,700
28 May 2024993.001,045.00985.001,039.001,039.002,000,700
27 May 2024968.00993.00963.00990.00990.00804,700
24 May 2024937.00983.00937.00971.00971.001,423,100
23 May 2024956.00956.00928.00952.00952.001,127,300
22 May 2024958.00964.00950.00957.00957.00746,100
21 May 2024968.00986.00951.00951.00951.001,017,200
20 May 2024985.00988.00971.00982.00982.00745,200
17 May 2024942.00979.00935.00979.00979.001,192,600
16 May 2024963.00964.00941.00942.00942.001,004,500
15 May 2024967.00975.00951.00958.00958.00971,900
14 May 2024955.00962.00947.00960.00960.00847,400
13 May 20241,005.001,009.00925.00966.00966.003,760,300
10 May 20241,020.001,032.001,011.001,028.001,028.00970,700
09 May 20241,020.001,035.001,005.001,021.001,021.001,094,500
08 May 2024983.001,025.00983.001,018.001,018.002,927,300
07 May 2024977.00988.00957.00968.00968.001,150,700
02 May 2024952.00971.00952.00963.00963.00610,700
01 May 2024947.00961.00941.00961.00961.001,069,900
30 Apr 2024962.00977.00956.00962.00962.001,097,500
26 Apr 2024957.00976.00955.00969.00969.001,498,100
25 Apr 2024940.00952.00934.00935.00935.001,355,900
24 Apr 2024962.00962.00948.00953.00953.00958,000
23 Apr 2024954.00962.00948.00955.00955.00735,600
22 Apr 2024954.00970.00937.00954.00954.00988,000
19 Apr 2024945.00958.00921.00939.00939.001,116,200
18 Apr 2024945.00960.00937.00950.00950.00652,800
17 Apr 2024952.00957.00934.00936.00936.00858,600
16 Apr 2024983.00997.00948.00953.00953.001,480,500
15 Apr 20241,000.001,005.00986.00994.00994.001,196,300
12 Apr 20241,001.001,017.00995.001,015.001,015.001,330,800
11 Apr 2024968.001,002.00966.001,000.001,000.001,671,900
10 Apr 2024976.00989.00974.00979.00979.00809,700
09 Apr 2024977.00993.00971.00982.00982.001,412,200
08 Apr 2024952.00979.00951.00970.00970.001,699,600
05 Apr 2024972.00984.00931.00967.00967.005,429,500
04 Apr 2024901.00945.00886.00942.00942.003,393,100
03 Apr 2024848.00878.00846.00865.00865.001,078,900
02 Apr 2024865.00874.00851.00854.00854.001,105,400
01 Apr 2024891.00894.00864.00864.00864.001,538,600
29 Mar 2024881.00902.00880.00888.00888.001,065,300
28 Mar 2024895.00900.00874.00880.00880.001,819,800
28 Mar 202414 Dividend
27 Mar 2024882.00903.00881.00897.00883.002,040,800
26 Mar 2024892.00892.00869.00876.00862.331,571,300
25 Mar 2024900.00910.00891.00891.00877.091,204,600
22 Mar 2024892.00902.00884.00900.00885.95864,800
21 Mar 2024879.00895.00878.00886.00872.171,408,000
19 Mar 2024875.00883.00859.00872.00858.391,062,300
18 Mar 2024868.00879.00862.00875.00861.34844,500
15 Mar 2024846.00871.00843.00860.00846.581,365,600
14 Mar 2024858.00864.00842.00846.00832.80868,800
13 Mar 2024892.00901.00840.00854.00840.672,299,200
12 Mar 2024864.00889.00856.00885.00871.192,056,500
11 Mar 2024852.00863.00840.00856.00842.641,619,600
08 Mar 2024827.00858.00822.00852.00838.702,105,300
07 Mar 2024807.00832.00806.00827.00814.091,662,300
06 Mar 2024791.00808.00785.00807.00794.401,465,800
05 Mar 2024781.00791.00768.00783.00770.781,084,400
04 Mar 2024807.00807.00782.00790.00777.671,202,300
01 Mar 2024809.00809.00797.00808.00795.391,421,400
29 Feb 2024801.00815.00799.00808.00795.392,609,900
28 Feb 2024784.00810.00783.00800.00787.511,896,300
27 Feb 2024782.00798.00769.00781.00768.811,430,100
26 Feb 2024784.00798.00779.00780.00767.831,430,100
22 Feb 2024779.00784.00768.00776.00763.891,326,200
21 Feb 2024777.00803.00775.00776.00763.891,656,900
20 Feb 2024802.00810.00775.00778.00765.861,872,700
19 Feb 2024752.00804.00748.00799.00786.532,178,600
16 Feb 2024751.00752.00741.00747.00735.341,092,300
15 Feb 2024744.00765.00742.00745.00733.371,715,200
14 Feb 2024754.00759.00732.00739.00727.472,619,600
13 Feb 2024776.00783.00750.00760.00748.143,659,300
09 Feb 2024785.00798.00771.00782.00769.792,155,300
08 Feb 2024800.00804.00787.00798.00785.551,597,800
07 Feb 2024801.00810.00796.00806.00793.421,495,900
06 Feb 2024826.00832.00802.00802.00789.481,706,900
05 Feb 2024839.00839.00818.00832.00819.011,446,800
02 Feb 2024849.00849.00813.00825.00812.121,690,600
01 Feb 2024856.00862.00831.00843.00829.841,581,900
31 Jan 2024857.00867.00854.00864.00850.521,112,800
30 Jan 2024856.00863.00853.00853.00839.69696,700
29 Jan 2024850.00869.00850.00860.00846.581,031,400
26 Jan 2024842.00864.00840.00847.00833.781,155,500
25 Jan 2024866.00870.00851.00852.00838.701,172,600
24 Jan 2024846.00864.00846.00860.00846.581,665,700
23 Jan 2024886.00889.00859.00859.00845.591,495,300
22 Jan 2024885.00888.00865.00885.00871.191,124,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...