TYO:8399
Bank of The Ryukyus,Limited Stock Price (Quote)
JP¥1,152.00
-14.00 (-1.20%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥5.34 | JP¥19.02 | Tuesday, 7th May 2024 8399.T stock ended at JP¥1,152.00. This is 1.20% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.57% from a day low at JP¥1,148.00 to a day high of JP¥1,166.00. |
90 days | JP¥17.30 | JP¥19.02 | |
52 weeks | JP¥16.32 | JP¥20.85 |
Date | Open | High | Low | Close | Volume |
May 07, 2024 | JP¥1,165.00 | JP¥1,166.00 | JP¥1,148.00 | JP¥1,152.00 | 78 000 |
May 02, 2024 | JP¥1,166.00 | JP¥1,171.00 | JP¥1,157.00 | JP¥1,166.00 | 27 000 |
May 01, 2024 | JP¥1,173.00 | JP¥1,174.00 | JP¥1,159.00 | JP¥1,166.00 | 37 600 |
Apr 30, 2024 | JP¥1,169.00 | JP¥1,181.00 | JP¥1,156.00 | JP¥1,181.00 | 69 300 |
Apr 26, 2024 | JP¥1,151.00 | JP¥1,175.00 | JP¥1,146.00 | JP¥1,169.00 | 89 400 |
Apr 25, 2024 | JP¥1,164.00 | JP¥1,169.00 | JP¥1,147.00 | JP¥1,151.00 | 95 500 |
Apr 24, 2024 | JP¥1,166.00 | JP¥1,176.00 | JP¥1,154.00 | JP¥1,164.00 | 92 200 |
Apr 23, 2024 | JP¥1,150.00 | JP¥1,174.00 | JP¥1,149.00 | JP¥1,165.00 | 78 700 |
Apr 22, 2024 | JP¥1,155.00 | JP¥1,168.00 | JP¥1,134.00 | JP¥1,153.00 | 62 600 |
Apr 19, 2024 | JP¥1,146.00 | JP¥1,157.00 | JP¥1,127.00 | JP¥1,136.00 | 74 700 |
Apr 18, 2024 | JP¥1,124.00 | JP¥1,150.00 | JP¥1,123.00 | JP¥1,146.00 | 51 700 |
Apr 17, 2024 | JP¥1,135.00 | JP¥1,137.00 | JP¥1,111.00 | JP¥1,119.00 | 76 900 |
Apr 16, 2024 | JP¥1,155.00 | JP¥1,161.00 | JP¥1,128.00 | JP¥1,128.00 | 107 300 |
Apr 15, 2024 | JP¥1,150.00 | JP¥1,164.00 | JP¥1,141.00 | JP¥1,157.00 | 64 500 |
Apr 12, 2024 | JP¥1,166.00 | JP¥1,168.00 | JP¥1,154.00 | JP¥1,165.00 | 53 000 |
Apr 11, 2024 | JP¥1,139.00 | JP¥1,163.00 | JP¥1,128.00 | JP¥1,160.00 | 63 300 |
Apr 10, 2024 | JP¥1,141.00 | JP¥1,148.00 | JP¥1,137.00 | JP¥1,142.00 | 25 800 |
Apr 09, 2024 | JP¥1,149.00 | JP¥1,152.00 | JP¥1,138.00 | JP¥1,144.00 | 54 000 |
Apr 08, 2024 | JP¥1,142.00 | JP¥1,158.00 | JP¥1,138.00 | JP¥1,147.00 | 58 900 |
Apr 05, 2024 | JP¥1,133.00 | JP¥1,137.00 | JP¥1,120.00 | JP¥1,132.00 | 62 100 |
Apr 04, 2024 | JP¥1,145.00 | JP¥1,153.00 | JP¥1,138.00 | JP¥1,145.00 | 62 900 |
Apr 03, 2024 | JP¥1,125.00 | JP¥1,151.00 | JP¥1,120.00 | JP¥1,134.00 | 84 200 |
Apr 02, 2024 | JP¥1,160.00 | JP¥1,174.00 | JP¥1,134.00 | JP¥1,137.00 | 124 400 |
Apr 01, 2024 | JP¥1,191.00 | JP¥1,191.00 | JP¥1,159.00 | JP¥1,163.00 | 85 600 |
Mar 29, 2024 | JP¥1,187.00 | JP¥1,199.00 | JP¥1,182.00 | JP¥1,197.00 | 52 300 |