Comparing Back to the side-by-side chart ↗
Hachijuni Nagano Bank,Ltd.（8359.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2510.50 | 2549.00 | 2507.00 | 2540.00 | +1.68% | 1,675,000 |
| 2026-10-15 | 2498.00 | 2547.00 | 2476.50 | 2498.00 | -1.96% | 1,958,600 |
| 2026-10-14 | 2594.00 | 2603.00 | 2526.50 | 2548.00 | -2.36% | 1,817,800 |
| 2026-10-13 | 2630.50 | 2667.00 | 2603.50 | 2609.50 | +0.21% | 1,533,300 |
| 2026-10-09 | 2667.00 | 2682.50 | 2604.00 | 2604.00 | -2.71% | 1,485,100 |
| 2026-10-08 | 2728.50 | 2743.50 | 2672.00 | 2676.50 | -2.80% | 1,315,700 |
| 2026-10-07 | 2820.00 | 2844.50 | 2753.50 | 2753.50 | -3.30% | 1,263,600 |
| 2026-10-06 | 2810.00 | 2859.00 | 2797.50 | 2847.50 | +1.71% | 1,270,500 |
| 2026-10-05 | 2784.00 | 2808.50 | 2754.50 | 2799.50 | +1.50% | 1,162,900 |
| 2026-10-02 | 2794.00 | 2835.00 | 2758.00 | 2758.00 | -1.83% | 1,475,000 |
| 2026-10-01 | 2878.00 | 2884.00 | 2756.50 | 2809.50 | -2.13% | 1,962,400 |
| 2026-09-30 | 2780.00 | 2888.00 | 2769.50 | 2870.50 | +3.74% | 2,084,200 |
| 2026-09-29 | 2793.00 | 2805.00 | 2743.00 | 2767.00 | -3.25% | 1,301,500 |
| 2026-09-28 | 2881.00 | 2891.50 | 2845.00 | 2860.00 | +0.70% | 1,821,900 |
| 2026-09-25 | 2742.00 | 2840.00 | 2740.00 | 2840.00 | +4.30% | 1,617,600 |
| 2026-09-24 | 2700.00 | 2740.00 | 2648.00 | 2723.00 | +0.96% | 1,650,300 |
| 2026-09-18 | 2723.50 | 2725.00 | 2646.50 | 2697.00 | -0.97% | 2,409,100 |
| 2026-09-17 | 2710.00 | 2756.50 | 2695.00 | 2723.50 | +1.00% | 1,164,300 |
| 2026-09-16 | 2715.00 | 2757.00 | 2686.00 | 2696.50 | -0.39% | 946,000 |
| 2026-09-15 | 2728.00 | 2742.00 | 2680.00 | 2707.00 | -0.97% | 732,700 |
| 2026-09-14 | 2685.00 | 2741.50 | 2676.00 | 2733.50 | +1.11% | 810,400 |
| 2026-09-11 | 2648.50 | 2737.50 | 2613.00 | 2703.50 | -0.59% | 1,643,200 |
| 2026-09-10 | 2627.00 | 2733.50 | 2627.00 | 2719.50 | +3.70% | 1,248,800 |
| 2026-09-09 | 2705.00 | 2731.00 | 2620.00 | 2622.50 | -3.83% | 1,556,800 |
| 2026-09-08 | 2760.00 | 2791.50 | 2727.00 | 2727.00 | -1.16% | 1,545,100 |
| 2026-09-07 | 2754.00 | 2762.00 | 2730.00 | 2759.00 | +0.99% | 952,900 |
| 2026-09-04 | 2779.50 | 2787.50 | 2687.00 | 2732.00 | -0.47% | 1,493,900 |
| 2026-09-03 | 2745.00 | 2784.50 | 2717.00 | 2745.00 | +0.62% | 1,457,600 |
| 2026-09-02 | 2705.50 | 2752.00 | 2701.00 | 2728.00 | -0.29% | 1,285,500 |
| 2026-09-01 | 2704.00 | 2736.00 | 2672.50 | 2736.00 | +0.68% | 953,800 |
| 2026-08-31 | 2696.50 | 2717.50 | 2661.00 | 2717.50 | +0.74% | 964,300 |
| 2026-08-28 | 2663.00 | 2708.00 | 2655.00 | 2697.50 | +1.28% | 874,600 |
| 2026-08-27 | 2643.50 | 2690.50 | 2643.00 | 2663.50 | +0.83% | 748,100 |
| 2026-08-26 | 2625.00 | 2658.00 | 2611.00 | 2641.50 | +1.23% | 723,700 |
| 2026-08-25 | 2590.00 | 2634.00 | 2577.50 | 2609.50 | +1.28% | 801,400 |
| 2026-08-24 | 2619.00 | 2619.00 | 2550.50 | 2576.50 | -0.17% | 810,500 |
| 2026-08-21 | 2564.50 | 2599.00 | 2549.50 | 2581.00 | +0.74% | 1,267,000 |
| 2026-08-20 | 2560.00 | 2590.50 | 2531.50 | 2562.00 | +0.23% | 1,149,100 |
| 2026-08-19 | 2696.00 | 2696.00 | 2549.00 | 2556.00 | -6.37% | 1,727,700 |
| 2026-08-18 | 2749.50 | 2779.50 | 2720.50 | 2730.00 | +0.31% | 1,228,700 |
| 2026-08-17 | 2717.00 | 2736.00 | 2696.00 | 2721.50 | +0.87% | 1,035,900 |
| 2026-08-14 | 2670.00 | 2737.50 | 2660.50 | 2698.00 | +0.65% | 1,701,700 |
| 2026-08-13 | 2618.00 | 2680.50 | 2606.50 | 2680.50 | +2.94% | 1,845,500 |
| 2026-08-12 | 2578.50 | 2604.00 | 2552.00 | 2604.00 | +2.74% | 1,425,100 |
| 2026-08-10 | 2581.00 | 2584.50 | 2522.00 | 2534.50 | -2.78% | 1,240,400 |
| 2026-08-07 | 2560.00 | 2631.50 | 2536.50 | 2607.00 | +2.06% | 2,669,100 |
| 2026-08-06 | 2568.50 | 2635.00 | 2535.00 | 2554.50 | -0.99% | 2,501,400 |
| 2026-08-05 | 2497.00 | 2580.00 | 2482.00 | 2580.00 | +3.68% | 1,328,500 |
| 2026-08-04 | 2482.00 | 2526.50 | 2462.00 | 2488.50 | -0.16% | 1,777,900 |
| 2026-08-03 | 2508.00 | 2530.50 | 2397.50 | 2492.50 | -0.62% | 1,768,400 |
| 2026-07-31 | 2568.50 | 2569.00 | 2476.50 | 2508.00 | +0.56% | 2,199,600 |
| 2026-07-30 | 2482.00 | 2523.50 | 2469.00 | 2494.00 | -1.50% | 1,548,200 |
| 2026-07-29 | 2588.00 | 2607.50 | 2478.00 | 2532.00 | -2.97% | 1,707,800 |
| 2026-07-28 | 2660.00 | 2674.00 | 2594.50 | 2609.50 | -3.33% | 1,925,100 |
| 2026-07-27 | 2673.50 | 2699.50 | 2650.50 | 2699.50 | +0.95% | 1,535,700 |
| 2026-07-24 | 2610.00 | 2674.00 | 2600.00 | 2674.00 | +0.81% | 1,258,800 |
| 2026-07-23 | 2633.00 | 2660.50 | 2620.50 | 2652.50 | +1.26% | 1,283,000 |
| 2026-07-22 | 2596.00 | 2642.00 | 2564.00 | 2619.50 | +1.59% | 1,433,700 |
| 2026-07-21 | 2504.50 | 2578.50 | 2461.50 | 2578.50 | +4.97% | 1,521,900 |
| 2026-07-17 | 2607.00 | 2621.00 | 2412.50 | 2456.50 | -5.57% | 1,622,800 |
| 2026-07-16 | 2646.50 | 2653.00 | 2596.50 | 2601.50 | -1.38% | 1,251,700 |
| 2026-07-15 | 2575.00 | 2638.50 | 2575.00 | 2638.00 | +1.85% | 1,586,300 |
| 2026-07-14 | 2561.00 | 2590.00 | 2536.50 | 2590.00 | +0.97% | 1,479,500 |
| 2026-07-13 | 2579.00 | 2613.00 | 2553.00 | 2565.00 | +0.55% | 862,800 |
| 2026-07-10 | 2608.00 | 2621.50 | 2551.00 | 2551.00 | -1.10% | 1,477,300 |
| 2026-07-09 | 2564.00 | 2580.00 | 2544.50 | 2579.50 | -0.10% | 818,600 |
| 2026-07-08 | 2550.00 | 2609.00 | 2548.00 | 2582.00 | +1.10% | 1,309,300 |
| 2026-07-07 | 2600.00 | 2640.00 | 2549.00 | 2554.00 | +0.16% | 1,162,000 |
| 2026-07-06 | 2528.50 | 2553.50 | 2505.00 | 2550.00 | +0.81% | 796,600 |
| 2026-07-03 | 2499.00 | 2536.50 | 2480.00 | 2529.50 | +2.49% | 1,176,400 |
| 2026-07-02 | 2462.50 | 2491.00 | 2428.50 | 2468.00 | +2.30% | 1,455,700 |
| 2026-07-01 | 2391.50 | 2423.00 | 2390.00 | 2412.50 | +1.00% | 1,374,600 |
| 2026-06-30 | 2396.00 | 2424.00 | 2384.00 | 2388.50 | +0.00% | 1,503,700 |
| 2026-06-29 | 2399.00 | 2423.50 | 2361.50 | 2388.50 | +0.06% | 1,238,000 |
| 2026-06-26 | 2376.00 | 2400.50 | 2364.50 | 2387.00 | +1.34% | 935,600 |
| 2026-06-25 | 2389.50 | 2389.50 | 2328.50 | 2355.50 | +0.04% | 1,071,900 |
| 2026-06-24 | 2390.00 | 2412.50 | 2345.00 | 2354.50 | -1.59% | 988,000 |
| 2026-06-23 | 2413.50 | 2427.50 | 2387.50 | 2392.50 | -0.58% | 1,171,800 |
| 2026-06-22 | 2331.00 | 2412.50 | 2320.00 | 2406.50 | +2.54% | 1,060,700 |
| 2026-06-19 | 2329.00 | 2354.50 | 2307.00 | 2347.00 | -0.30% | 4,094,500 |
| 2026-06-18 | 2326.00 | 2357.00 | 2290.00 | 2354.00 | +2.93% | 1,541,000 |
| 2026-06-17 | 2372.00 | 2397.00 | 2287.00 | 2287.00 | -2.51% | 1,905,900 |
| 2026-06-16 | 2356.50 | 2360.50 | 2313.50 | 2346.00 | -1.43% | 1,498,000 |
| 2026-06-15 | 2460.00 | 2465.00 | 2380.00 | 2380.00 | +1.60% | 1,821,400 |
| 2026-06-12 | 2354.50 | 2379.50 | 2336.50 | 2342.50 | +1.65% | 1,879,700 |
| 2026-06-11 | 2331.00 | 2354.50 | 2296.50 | 2304.50 | -1.14% | 1,406,600 |
| 2026-06-10 | 2452.00 | 2470.50 | 2331.00 | 2331.00 | -4.29% | 1,861,500 |
| 2026-06-09 | 2378.00 | 2447.50 | 2361.00 | 2435.50 | +3.48% | 1,467,100 |
| 2026-06-08 | 2350.00 | 2358.00 | 2314.00 | 2353.50 | -1.13% | 1,330,700 |
| 2026-06-05 | 2438.00 | 2442.50 | 2379.00 | 2380.50 | +1.58% | 1,636,900 |
| 2026-06-04 | 2283.50 | 2376.50 | 2262.50 | 2343.50 | +1.38% | 1,304,300 |
| 2026-06-03 | 2348.00 | 2351.00 | 2296.00 | 2311.50 | -0.13% | 1,428,400 |
| 2026-06-02 | 2300.00 | 2319.50 | 2235.50 | 2314.50 | -0.84% | 1,337,600 |
| 2026-06-01 | 2321.00 | 2372.50 | 2293.50 | 2334.00 | +0.45% | 1,569,300 |
| 2026-05-29 | 2295.00 | 2348.00 | 2286.00 | 2323.50 | +1.37% | 2,196,000 |
| 2026-05-28 | 2295.50 | 2299.00 | 2248.00 | 2292.00 | -0.15% | 1,116,600 |
| 2026-05-27 | 2300.00 | 2316.00 | 2257.00 | 2295.50 | -1.10% | 974,000 |
| 2026-05-26 | 2332.50 | 2345.50 | 2290.00 | 2321.00 | -1.07% | 697,500 |
| 2026-05-25 | 2363.00 | 2381.00 | 2325.00 | 2346.00 | +0.47% | 1,134,000 |
| 2026-05-22 | 2370.00 | 2378.50 | 2318.00 | 2335.00 | -0.64% | 1,241,600 |
| 2026-05-21 | 2341.50 | 2384.50 | 2335.00 | 2350.00 | +2.15% | 1,384,900 |
| 2026-05-20 | 2300.00 | 2323.50 | 2260.50 | 2300.50 | +1.34% | 1,463,800 |
| 2026-05-19 | 2230.00 | 2299.00 | 2230.00 | 2270.00 | +2.46% | 1,422,900 |
| 2026-05-18 | 2358.00 | 2374.50 | 2205.00 | 2215.50 | -7.22% | 2,370,100 |
| 2026-05-15 | 2340.00 | 2403.00 | 2334.50 | 2388.00 | +2.71% | 1,960,900 |
| 2026-05-14 | 2355.00 | 2357.00 | 2320.00 | 2325.00 | -1.36% | 1,445,200 |
| 2026-05-13 | 2327.50 | 2361.50 | 2314.00 | 2357.00 | +0.79% | 1,821,500 |
| 2026-05-12 | 2308.50 | 2350.50 | 2293.50 | 2338.50 | +1.87% | 1,412,900 |
| 2026-05-11 | 2221.00 | 2301.50 | 2209.00 | 2295.50 | +4.27% | 1,802,400 |
| 2026-05-08 | 2228.00 | 2245.00 | 2159.50 | 2201.50 | -4.59% | 2,525,200 |
| 2026-05-07 | 2167.00 | 2307.50 | 2137.00 | 2307.50 | +10.17% | 3,119,400 |
| 2026-05-01 | 2104.00 | 2123.00 | 2069.50 | 2094.50 | -1.27% | 967,000 |
| 2026-04-30 | 2150.50 | 2150.50 | 2088.00 | 2121.50 | -2.14% | 1,250,200 |
| 2026-04-28 | 2059.00 | 2168.00 | 2044.50 | 2168.00 | +7.04% | 1,709,000 |
| 2026-04-27 | 1991.00 | 2025.50 | 1964.00 | 2025.50 | -0.10% | 1,064,200 |
| 2026-04-24 | 2032.00 | 2047.50 | 2016.50 | 2027.50 | +0.05% | 932,400 |
| 2026-04-23 | 1997.50 | 2029.00 | 1981.50 | 2026.50 | +0.72% | 1,606,200 |
| 2026-04-22 | 2037.50 | 2046.00 | 2000.50 | 2012.00 | -1.15% | 1,743,200 |
| 2026-04-21 | 2094.50 | 2094.50 | 2026.50 | 2035.50 | -2.14% | 1,295,300 |
| 2026-04-20 | 2125.00 | 2129.00 | 2080.00 | 2080.00 | -1.14% | 986,900 |
| 2026-04-17 | 2111.00 | 2117.50 | 2085.00 | 2104.00 | -0.96% | 937,700 |
| 2026-04-16 | 2104.00 | 2128.50 | 2102.00 | 2124.50 | +1.02% | 954,200 |
| 2026-04-15 | 2084.50 | 2120.00 | 2074.50 | 2103.00 | +1.72% | 1,343,700 |
| 2026-04-14 | 2088.00 | 2098.00 | 2048.50 | 2067.50 | -1.03% | 1,576,900 |
| 2026-04-13 | 2082.00 | 2122.50 | 2063.00 | 2089.00 | -0.78% | 1,222,300 |
| 2026-04-10 | 2123.00 | 2152.50 | 2105.00 | 2105.50 | -0.33% | 967,800 |
| 2026-04-09 | 2128.00 | 2147.00 | 2110.00 | 2112.50 | -0.87% | 987,300 |
| 2026-04-08 | 2151.00 | 2158.00 | 2118.00 | 2131.00 | +2.50% | 1,136,300 |
| 2026-04-07 | 2070.00 | 2091.50 | 2063.50 | 2079.00 | +1.00% | 678,100 |
| 2026-04-06 | 2033.00 | 2070.00 | 2026.00 | 2058.50 | +1.53% | 747,700 |
| 2026-04-03 | 2058.00 | 2059.50 | 2020.00 | 2027.50 | +0.27% | 777,800 |
| 2026-04-02 | 2098.00 | 2115.00 | 2011.50 | 2022.00 | -2.27% | 1,121,500 |
| 2026-04-01 | 2035.00 | 2069.00 | 2016.50 | 2069.00 | +7.37% | 1,452,400 |
| 2026-03-31 | 1946.00 | 1986.00 | 1918.00 | 1927.00 | -1.23% | 1,670,400 |
| 2026-03-30 | 1911.50 | 1967.50 | 1911.50 | 1951.00 | -5.25% | 1,672,100 |
| 2026-03-27 | 2035.50 | 2078.50 | 2028.00 | 2059.00 | +0.34% | 1,863,700 |
| 2026-03-26 | 2109.50 | 2110.00 | 2027.50 | 2052.00 | -1.63% | 1,268,000 |
| 2026-03-25 | 2085.00 | 2102.00 | 2075.00 | 2086.00 | +2.73% | 1,079,200 |
| 2026-03-24 | 2033.50 | 2033.50 | 1999.00 | 2030.50 | +3.94% | 1,560,900 |
| 2026-03-23 | 1904.00 | 1960.00 | 1886.50 | 1953.50 | -0.33% | 1,795,400 |
| 2026-03-19 | 1974.50 | 1985.50 | 1952.00 | 1960.00 | -3.19% | 1,644,500 |
| 2026-03-18 | 1994.50 | 2024.50 | 1980.00 | 2024.50 | +3.58% | 1,114,900 |
| 2026-03-17 | 1965.50 | 1991.50 | 1939.50 | 1954.50 | +1.51% | 775,300 |
| 2026-03-16 | 1930.50 | 1945.50 | 1911.00 | 1925.50 | -0.88% | 927,000 |
| 2026-03-13 | 1896.00 | 1951.50 | 1890.00 | 1942.50 | +1.73% | 2,081,000 |
| 2026-03-12 | 1947.00 | 1950.00 | 1886.00 | 1909.50 | -2.33% | 1,638,300 |
| 2026-03-11 | 1979.00 | 1998.00 | 1955.00 | 1955.00 | -0.74% | 1,182,200 |
| 2026-03-10 | 1922.00 | 1976.50 | 1916.50 | 1969.50 | +5.32% | 1,642,900 |
| 2026-03-09 | 1800.00 | 1879.50 | 1800.00 | 1870.00 | -4.62% | 1,934,700 |
| 2026-03-06 | 1914.00 | 1970.50 | 1909.00 | 1960.50 | -0.56% | 1,196,100 |
| 2026-03-05 | 1937.00 | 1985.50 | 1932.00 | 1971.50 | +6.57% | 2,089,300 |
| 2026-03-04 | 1919.00 | 1941.50 | 1825.00 | 1850.00 | -6.59% | 2,623,000 |
| 2026-03-03 | 1999.00 | 2042.00 | 1976.50 | 1980.50 | -0.73% | 1,875,100 |
| 2026-03-02 | 1979.50 | 1999.50 | 1948.00 | 1995.00 | -4.06% | 1,703,900 |
| 2026-02-27 | 2000.00 | 2079.50 | 1992.50 | 2079.50 | +4.66% | 2,263,800 |
| 2026-02-26 | 1981.00 | 1999.00 | 1963.50 | 1987.00 | +2.37% | 1,799,100 |
| 2026-02-25 | 1938.50 | 1961.50 | 1909.00 | 1941.00 | -0.38% | 2,630,500 |
| 2026-02-24 | 2053.00 | 2062.00 | 1927.00 | 1948.50 | -6.84% | 3,349,900 |
| 2026-02-20 | 2065.00 | 2104.00 | 2052.50 | 2091.50 | +0.10% | 1,611,900 |
| 2026-02-19 | 2041.00 | 2089.50 | 2036.00 | 2089.50 | +2.65% | 1,934,700 |
| 2026-02-18 | 2050.00 | 2050.00 | 2017.00 | 2035.50 | +1.17% | 1,480,900 |
| 2026-02-17 | 2046.00 | 2068.00 | 2011.50 | 2012.00 | -1.76% | 1,027,300 |
| 2026-02-16 | 2080.00 | 2081.50 | 2015.00 | 2048.00 | -1.56% | 1,712,400 |
| 2026-02-13 | 2144.00 | 2159.50 | 2075.00 | 2080.50 | -4.56% | 1,813,700 |
| 2026-02-12 | 2135.00 | 2187.50 | 2125.50 | 2180.00 | +1.87% | 1,648,200 |
| 2026-02-10 | 2150.00 | 2167.50 | 2131.50 | 2140.00 | +0.33% | 1,196,000 |
| 2026-02-09 | 2176.50 | 2179.50 | 2104.50 | 2133.00 | +1.94% | 1,858,200 |
| 2026-02-06 | 2081.00 | 2092.50 | 2036.00 | 2092.50 | +0.38% | 1,400,600 |
| 2026-02-05 | 2061.00 | 2089.50 | 2051.50 | 2084.50 | +1.31% | 1,404,000 |
| 2026-02-04 | 2022.50 | 2057.50 | 2004.00 | 2057.50 | +3.34% | 1,507,600 |
| 2026-02-03 | 1953.00 | 1991.00 | 1934.50 | 1991.00 | +4.93% | 1,194,400 |
| 2026-02-02 | 1962.50 | 1967.00 | 1896.00 | 1897.50 | -1.43% | 1,018,500 |
| 2026-01-30 | 1938.50 | 1943.00 | 1909.00 | 1925.00 | +0.16% | 871,800 |
| 2026-01-29 | 1896.50 | 1926.00 | 1882.00 | 1922.00 | +1.75% | 784,400 |
| 2026-01-28 | 1894.00 | 1906.50 | 1867.00 | 1889.00 | -0.97% | 1,925,600 |
| 2026-01-27 | 1876.00 | 1909.50 | 1860.00 | 1907.50 | +1.19% | 809,100 |
| 2026-01-26 | 1874.00 | 1910.00 | 1865.50 | 1885.00 | -3.51% | 1,081,400 |
| 2026-01-23 | 1926.00 | 1960.00 | 1918.50 | 1953.50 | +1.80% | 995,600 |
| 2026-01-22 | 1910.00 | 1927.50 | 1898.50 | 1919.00 | +1.86% | 1,342,900 |
| 2026-01-21 | 1862.00 | 1886.50 | 1847.00 | 1884.00 | -0.71% | 1,292,200 |
| 2026-01-20 | 1916.50 | 1925.00 | 1889.00 | 1897.50 | -1.48% | 942,600 |
| 2026-01-19 | 1941.00 | 1943.50 | 1896.50 | 1926.00 | -0.05% | 1,237,600 |
| 2026-01-16 | 1895.00 | 1938.00 | 1890.00 | 1927.00 | +1.69% | 899,000 |
| 2026-01-15 | 1848.00 | 1898.00 | 1842.50 | 1895.00 | +2.93% | 931,600 |
| 2026-01-14 | 1850.00 | 1852.00 | 1807.00 | 1841.00 | +0.71% | 1,396,700 |
| 2026-01-13 | 1857.50 | 1860.00 | 1822.00 | 1828.00 | +1.70% | 949,200 |
| 2026-01-09 | 1783.00 | 1806.00 | 1780.00 | 1797.50 | +2.07% | 1,228,100 |
| 2026-01-08 | 1770.00 | 1783.50 | 1756.50 | 1761.00 | -1.12% | 968,500 |
| 2026-01-07 | 1757.00 | 1786.50 | 1755.00 | 1781.00 | -0.50% | 1,025,500 |
| 2026-01-06 | 1749.50 | 1790.00 | 1748.00 | 1790.00 | +3.65% | 1,362,000 |
| 2026-01-05 | 1720.00 | 1739.00 | 1702.00 | 1727.00 | +1.74% | 1,289,500 |
| 2025-12-30 | 1698.00 | 1732.50 | 1693.50 | 1697.50 | -0.12% | 1,141,500 |
| 2025-12-29 | 1677.50 | 1699.50 | 1670.00 | 1699.50 | +1.37% | 1,044,200 |
| 2025-12-26 | 1696.50 | 1697.00 | 1666.00 | 1676.50 | -0.47% | 742,700 |
| 2025-12-25 | 1697.00 | 1698.00 | 1672.50 | 1684.50 | +0.12% | 432,100 |
| 2025-12-24 | 1711.50 | 1713.00 | 1672.50 | 1682.50 | -1.32% | 628,300 |
| 2025-12-23 | 1695.00 | 1724.50 | 1686.50 | 1705.00 | +0.68% | 1,200,000 |
| 2025-12-22 | 1710.00 | 1717.00 | 1686.00 | 1693.50 | -0.35% | 920,400 |
| 2025-12-19 | 1649.50 | 1706.50 | 1646.50 | 1699.50 | +3.06% | 1,778,600 |
| 2025-12-18 | 1672.00 | 1675.50 | 1637.00 | 1649.00 | -1.55% | 1,197,800 |
| 2025-12-17 | 1678.50 | 1684.00 | 1648.00 | 1675.00 | -0.33% | 687,900 |
| 2025-12-16 | 1704.50 | 1720.50 | 1677.50 | 1680.50 | -2.47% | 960,300 |
| 2025-12-15 | 1673.50 | 1724.50 | 1672.00 | 1723.00 | +3.02% | 1,139,100 |
| 2025-12-12 | 1662.00 | 1686.50 | 1646.00 | 1672.50 | +2.39% | 1,314,200 |
| 2025-12-11 | 1680.50 | 1684.00 | 1633.00 | 1633.50 | -1.98% | 1,158,500 |
| 2025-12-10 | 1688.00 | 1688.00 | 1664.50 | 1666.50 | -0.71% | 721,000 |
| 2025-12-09 | 1693.50 | 1698.50 | 1678.00 | 1678.50 | -1.03% | 841,700 |
| 2025-12-08 | 1727.00 | 1729.00 | 1681.00 | 1696.00 | -0.82% | 989,000 |
| 2025-12-05 | 1702.00 | 1713.00 | 1691.00 | 1710.00 | -0.15% | 867,200 |
| 2025-12-04 | 1673.00 | 1712.50 | 1666.00 | 1712.50 | +2.70% | 1,182,300 |
| 2025-12-03 | 1682.00 | 1684.00 | 1650.50 | 1667.50 | -1.01% | 986,800 |
| 2025-12-02 | 1707.00 | 1724.50 | 1680.00 | 1684.50 | -0.68% | 1,284,200 |
| 2025-12-01 | 1699.50 | 1735.00 | 1688.50 | 1696.00 | +1.34% | 1,355,000 |
| 2025-11-28 | 1660.00 | 1686.00 | 1653.00 | 1673.50 | +1.70% | 1,333,200 |
| 2025-11-27 | 1627.00 | 1658.00 | 1626.50 | 1645.50 | +1.92% | 1,057,800 |
| 2025-11-26 | 1629.00 | 1636.50 | 1612.00 | 1614.50 | +1.60% | 1,134,700 |
| 2025-11-25 | 1584.00 | 1604.00 | 1572.50 | 1589.00 | +0.92% | 710,400 |
| 2025-11-21 | 1540.00 | 1588.50 | 1538.00 | 1574.50 | +0.96% | 1,125,300 |
| 2025-11-20 | 1555.00 | 1563.00 | 1537.50 | 1559.50 | +1.99% | 924,100 |
| 2025-11-19 | 1533.00 | 1554.50 | 1512.50 | 1529.00 | +0.66% | 1,259,000 |
| 2025-11-18 | 1545.50 | 1559.50 | 1512.50 | 1519.00 | -3.25% | 1,049,000 |
| 2025-11-17 | 1570.00 | 1579.50 | 1553.00 | 1570.00 | +0.16% | 790,900 |
| 2025-11-14 | 1550.00 | 1578.00 | 1545.50 | 1567.50 | -0.06% | 847,600 |
| 2025-11-13 | 1572.50 | 1584.50 | 1557.00 | 1568.50 | +0.80% | 1,036,400 |
| 2025-11-12 | 1560.50 | 1579.50 | 1547.50 | 1556.00 | -0.92% | 1,677,000 |
| 2025-11-11 | 1570.00 | 1582.00 | 1555.50 | 1570.50 | +0.90% | 965,000 |
| 2025-11-10 | 1542.50 | 1578.50 | 1537.00 | 1556.50 | -0.16% | 1,879,800 |
| 2025-11-07 | 1587.00 | 1598.00 | 1543.00 | 1559.00 | -2.99% | 1,483,600 |
| 2025-11-06 | 1563.00 | 1607.00 | 1551.00 | 1607.00 | +2.62% | 1,392,500 |
| 2025-11-05 | 1566.50 | 1571.50 | 1500.50 | 1566.00 | -0.76% | 1,568,400 |
| 2025-11-04 | 1544.50 | 1586.00 | 1536.00 | 1578.00 | +1.58% | 1,354,100 |
| 2025-10-31 | 1547.50 | 1564.50 | 1530.00 | 1553.50 | +1.07% | 1,318,600 |
| 2025-10-30 | 1505.00 | 1538.00 | 1494.50 | 1537.00 | +2.84% | 4,572,600 |
| 2025-10-29 | 1502.00 | 1520.50 | 1494.50 | 1494.50 | -0.27% | 1,179,600 |
| 2025-10-28 | 1521.00 | 1527.00 | 1498.50 | 1498.50 | -1.99% | 1,093,600 |
| 2025-10-27 | 1518.00 | 1534.50 | 1498.00 | 1529.00 | +3.87% | 1,364,600 |
| 2025-10-24 | 1464.00 | 1474.50 | 1457.50 | 1472.00 | +0.55% | 745,300 |
| 2025-10-23 | 1463.50 | 1471.50 | 1458.00 | 1464.00 | +0.00% | 821,100 |
| 2025-10-22 | 1457.00 | 1477.00 | 1454.50 | 1464.00 | +0.51% | 1,263,400 |
| 2025-10-21 | 1470.00 | 1477.50 | 1452.00 | 1456.50 | -0.78% | 836,900 |
| 2025-10-20 | 1444.00 | 1468.50 | 1426.00 | 1468.00 | +3.64% | 918,500 |
| 2025-10-17 | 1400.00 | 1416.50 | 1394.00 | 1416.50 | -1.77% | 1,178,000 |
| 2025-10-16 | 1432.00 | 1445.00 | 1431.50 | 1442.00 | +0.80% | 801,800 |
| 2025-10-15 | 1418.00 | 1435.50 | 1409.00 | 1430.50 | +1.92% | 1,065,600 |
| 2025-10-14 | 1404.50 | 1422.00 | 1387.00 | 1403.50 | -3.44% | 1,723,100 |
| 2025-10-10 | 1478.50 | 1479.50 | 1452.00 | 1453.50 | -2.74% | 1,171,600 |
| 2025-10-09 | 1478.00 | 1498.00 | 1472.00 | 1494.50 | +0.91% | 906,300 |
| 2025-10-08 | 1467.00 | 1488.50 | 1465.00 | 1481.00 | +1.54% | 1,239,000 |
| 2025-10-07 | 1472.50 | 1483.50 | 1455.00 | 1458.50 | -0.88% | 1,214,000 |
| 2025-10-06 | 1491.50 | 1493.00 | 1426.50 | 1471.50 | -0.71% | 2,067,300 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+11.80%）。最弱月份：6月（-0.10%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Hachijuni Nagano Bank,Ltd.（8359.T）最新收盘价是多少？
2026-10-16 收于 2540.00，来自Closelook数据湖的每日价格记录。
8359.T 的52周最高价和最低价是多少？
过去52周最高 2891.50、最低 1394.00（截至 2026-10-16）。
Hachijuni Nagano Bank,Ltd. 历史上最强和最弱的月份是哪个？
历史上，8359.T 最强的日历月份是5月（平均 +11.80%），最弱的是6月（平均 -0.10%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。