Suruga Bank Ltd. (8358.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,047.00 | 1,059.00 | 1,035.00 | 1,039.00 | 1,039.00 | 942,800 |
| 13 Jun 2024 | 1,061.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,051.00 | 475,000 |
| 12 Jun 2024 | 1,055.00 | 1,074.00 | 1,053.00 | 1,066.00 | 1,066.00 | 539,700 |
| 11 Jun 2024 | 1,096.00 | 1,100.00 | 1,069.00 | 1,069.00 | 1,069.00 | 791,300 |
| 10 Jun 2024 | 1,080.00 | 1,112.00 | 1,075.00 | 1,089.00 | 1,089.00 | 894,900 |
| 07 Jun 2024 | 1,076.00 | 1,090.00 | 1,066.00 | 1,071.00 | 1,071.00 | 703,600 |
| 06 Jun 2024 | 1,060.00 | 1,086.00 | 1,049.00 | 1,068.00 | 1,068.00 | 1,036,700 |
| 05 Jun 2024 | 1,104.00 | 1,108.00 | 1,072.00 | 1,074.00 | 1,074.00 | 1,154,000 |
| 04 Jun 2024 | 1,146.00 | 1,150.00 | 1,100.00 | 1,128.00 | 1,128.00 | 1,464,900 |
| 03 Jun 2024 | 1,110.00 | 1,148.00 | 1,107.00 | 1,143.00 | 1,143.00 | 1,487,000 |
| 31 May 2024 | 1,070.00 | 1,117.00 | 1,070.00 | 1,104.00 | 1,104.00 | 1,994,000 |
| 30 May 2024 | 1,031.00 | 1,064.00 | 1,024.00 | 1,063.00 | 1,063.00 | 2,958,200 |
| 29 May 2024 | 1,040.00 | 1,068.00 | 1,023.00 | 1,036.00 | 1,036.00 | 1,656,700 |
| 28 May 2024 | 993.00 | 1,045.00 | 985.00 | 1,039.00 | 1,039.00 | 2,000,700 |
| 27 May 2024 | 968.00 | 993.00 | 963.00 | 990.00 | 990.00 | 804,700 |
| 24 May 2024 | 937.00 | 983.00 | 937.00 | 971.00 | 971.00 | 1,423,100 |
| 23 May 2024 | 956.00 | 956.00 | 928.00 | 952.00 | 952.00 | 1,127,300 |
| 22 May 2024 | 958.00 | 964.00 | 950.00 | 957.00 | 957.00 | 746,100 |
| 21 May 2024 | 968.00 | 986.00 | 951.00 | 951.00 | 951.00 | 1,017,200 |
| 20 May 2024 | 985.00 | 988.00 | 971.00 | 982.00 | 982.00 | 745,200 |
| 17 May 2024 | 942.00 | 979.00 | 935.00 | 979.00 | 979.00 | 1,192,600 |
| 16 May 2024 | 963.00 | 964.00 | 941.00 | 942.00 | 942.00 | 1,004,500 |
| 15 May 2024 | 967.00 | 975.00 | 951.00 | 958.00 | 958.00 | 971,900 |
| 14 May 2024 | 955.00 | 962.00 | 947.00 | 960.00 | 960.00 | 847,400 |
| 13 May 2024 | 1,005.00 | 1,009.00 | 925.00 | 966.00 | 966.00 | 3,760,300 |
| 10 May 2024 | 1,020.00 | 1,032.00 | 1,011.00 | 1,028.00 | 1,028.00 | 970,700 |
| 09 May 2024 | 1,020.00 | 1,035.00 | 1,005.00 | 1,021.00 | 1,021.00 | 1,094,500 |
| 08 May 2024 | 983.00 | 1,025.00 | 983.00 | 1,018.00 | 1,018.00 | 2,927,300 |
| 07 May 2024 | 977.00 | 988.00 | 957.00 | 968.00 | 968.00 | 1,150,700 |
| 02 May 2024 | 952.00 | 971.00 | 952.00 | 963.00 | 963.00 | 610,700 |
| 01 May 2024 | 947.00 | 961.00 | 941.00 | 961.00 | 961.00 | 1,069,900 |
| 30 Apr 2024 | 962.00 | 977.00 | 956.00 | 962.00 | 962.00 | 1,097,500 |
| 26 Apr 2024 | 957.00 | 976.00 | 955.00 | 969.00 | 969.00 | 1,498,100 |
| 25 Apr 2024 | 940.00 | 952.00 | 934.00 | 935.00 | 935.00 | 1,355,900 |
| 24 Apr 2024 | 962.00 | 962.00 | 948.00 | 953.00 | 953.00 | 958,000 |
| 23 Apr 2024 | 954.00 | 962.00 | 948.00 | 955.00 | 955.00 | 735,600 |
| 22 Apr 2024 | 954.00 | 970.00 | 937.00 | 954.00 | 954.00 | 988,000 |
| 19 Apr 2024 | 945.00 | 958.00 | 921.00 | 939.00 | 939.00 | 1,116,200 |
| 18 Apr 2024 | 945.00 | 960.00 | 937.00 | 950.00 | 950.00 | 652,800 |
| 17 Apr 2024 | 952.00 | 957.00 | 934.00 | 936.00 | 936.00 | 858,600 |
| 16 Apr 2024 | 983.00 | 997.00 | 948.00 | 953.00 | 953.00 | 1,480,500 |
| 15 Apr 2024 | 1,000.00 | 1,005.00 | 986.00 | 994.00 | 994.00 | 1,196,300 |
| 12 Apr 2024 | 1,001.00 | 1,017.00 | 995.00 | 1,015.00 | 1,015.00 | 1,330,800 |
| 11 Apr 2024 | 968.00 | 1,002.00 | 966.00 | 1,000.00 | 1,000.00 | 1,671,900 |
| 10 Apr 2024 | 976.00 | 989.00 | 974.00 | 979.00 | 979.00 | 809,700 |
| 09 Apr 2024 | 977.00 | 993.00 | 971.00 | 982.00 | 982.00 | 1,412,200 |
| 08 Apr 2024 | 952.00 | 979.00 | 951.00 | 970.00 | 970.00 | 1,699,600 |
| 05 Apr 2024 | 972.00 | 984.00 | 931.00 | 967.00 | 967.00 | 5,429,500 |
| 04 Apr 2024 | 901.00 | 945.00 | 886.00 | 942.00 | 942.00 | 3,393,100 |
| 03 Apr 2024 | 848.00 | 878.00 | 846.00 | 865.00 | 865.00 | 1,078,900 |
| 02 Apr 2024 | 865.00 | 874.00 | 851.00 | 854.00 | 854.00 | 1,105,400 |
| 01 Apr 2024 | 891.00 | 894.00 | 864.00 | 864.00 | 864.00 | 1,538,600 |
| 29 Mar 2024 | 881.00 | 902.00 | 880.00 | 888.00 | 888.00 | 1,065,300 |
| 28 Mar 2024 | 895.00 | 900.00 | 874.00 | 880.00 | 880.00 | 1,819,800 |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 882.00 | 903.00 | 881.00 | 897.00 | 883.00 | 2,040,800 |
| 26 Mar 2024 | 892.00 | 892.00 | 869.00 | 876.00 | 862.33 | 1,571,300 |
| 25 Mar 2024 | 900.00 | 910.00 | 891.00 | 891.00 | 877.09 | 1,204,600 |
| 22 Mar 2024 | 892.00 | 902.00 | 884.00 | 900.00 | 885.95 | 864,800 |
| 21 Mar 2024 | 879.00 | 895.00 | 878.00 | 886.00 | 872.17 | 1,408,000 |
| 19 Mar 2024 | 875.00 | 883.00 | 859.00 | 872.00 | 858.39 | 1,062,300 |
| 18 Mar 2024 | 868.00 | 879.00 | 862.00 | 875.00 | 861.34 | 844,500 |
| 15 Mar 2024 | 846.00 | 871.00 | 843.00 | 860.00 | 846.58 | 1,365,600 |
| 14 Mar 2024 | 858.00 | 864.00 | 842.00 | 846.00 | 832.80 | 868,800 |
| 13 Mar 2024 | 892.00 | 901.00 | 840.00 | 854.00 | 840.67 | 2,299,200 |
| 12 Mar 2024 | 864.00 | 889.00 | 856.00 | 885.00 | 871.19 | 2,056,500 |
| 11 Mar 2024 | 852.00 | 863.00 | 840.00 | 856.00 | 842.64 | 1,619,600 |
| 08 Mar 2024 | 827.00 | 858.00 | 822.00 | 852.00 | 838.70 | 2,105,300 |
| 07 Mar 2024 | 807.00 | 832.00 | 806.00 | 827.00 | 814.09 | 1,662,300 |
| 06 Mar 2024 | 791.00 | 808.00 | 785.00 | 807.00 | 794.40 | 1,465,800 |
| 05 Mar 2024 | 781.00 | 791.00 | 768.00 | 783.00 | 770.78 | 1,084,400 |
| 04 Mar 2024 | 807.00 | 807.00 | 782.00 | 790.00 | 777.67 | 1,202,300 |
| 01 Mar 2024 | 809.00 | 809.00 | 797.00 | 808.00 | 795.39 | 1,421,400 |
| 29 Feb 2024 | 801.00 | 815.00 | 799.00 | 808.00 | 795.39 | 2,609,900 |
| 28 Feb 2024 | 784.00 | 810.00 | 783.00 | 800.00 | 787.51 | 1,896,300 |
| 27 Feb 2024 | 782.00 | 798.00 | 769.00 | 781.00 | 768.81 | 1,430,100 |
| 26 Feb 2024 | 784.00 | 798.00 | 779.00 | 780.00 | 767.83 | 1,430,100 |
| 22 Feb 2024 | 779.00 | 784.00 | 768.00 | 776.00 | 763.89 | 1,326,200 |
| 21 Feb 2024 | 777.00 | 803.00 | 775.00 | 776.00 | 763.89 | 1,656,900 |
| 20 Feb 2024 | 802.00 | 810.00 | 775.00 | 778.00 | 765.86 | 1,872,700 |
| 19 Feb 2024 | 752.00 | 804.00 | 748.00 | 799.00 | 786.53 | 2,178,600 |
| 16 Feb 2024 | 751.00 | 752.00 | 741.00 | 747.00 | 735.34 | 1,092,300 |
| 15 Feb 2024 | 744.00 | 765.00 | 742.00 | 745.00 | 733.37 | 1,715,200 |
| 14 Feb 2024 | 754.00 | 759.00 | 732.00 | 739.00 | 727.47 | 2,619,600 |
| 13 Feb 2024 | 776.00 | 783.00 | 750.00 | 760.00 | 748.14 | 3,659,300 |
| 09 Feb 2024 | 785.00 | 798.00 | 771.00 | 782.00 | 769.79 | 2,155,300 |
| 08 Feb 2024 | 800.00 | 804.00 | 787.00 | 798.00 | 785.55 | 1,597,800 |
| 07 Feb 2024 | 801.00 | 810.00 | 796.00 | 806.00 | 793.42 | 1,495,900 |
| 06 Feb 2024 | 826.00 | 832.00 | 802.00 | 802.00 | 789.48 | 1,706,900 |
| 05 Feb 2024 | 839.00 | 839.00 | 818.00 | 832.00 | 819.01 | 1,446,800 |
| 02 Feb 2024 | 849.00 | 849.00 | 813.00 | 825.00 | 812.12 | 1,690,600 |
| 01 Feb 2024 | 856.00 | 862.00 | 831.00 | 843.00 | 829.84 | 1,581,900 |
| 31 Jan 2024 | 857.00 | 867.00 | 854.00 | 864.00 | 850.52 | 1,112,800 |
| 30 Jan 2024 | 856.00 | 863.00 | 853.00 | 853.00 | 839.69 | 696,700 |
| 29 Jan 2024 | 850.00 | 869.00 | 850.00 | 860.00 | 846.58 | 1,031,400 |
| 26 Jan 2024 | 842.00 | 864.00 | 840.00 | 847.00 | 833.78 | 1,155,500 |
| 25 Jan 2024 | 866.00 | 870.00 | 851.00 | 852.00 | 838.70 | 1,172,600 |
| 24 Jan 2024 | 846.00 | 864.00 | 846.00 | 860.00 | 846.58 | 1,665,700 |
| 23 Jan 2024 | 886.00 | 889.00 | 859.00 | 859.00 | 845.59 | 1,495,300 |
| 22 Jan 2024 | 885.00 | 888.00 | 865.00 | 885.00 | 871.19 | 1,124,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.