OTC:HACBY | Historical Stock Price | HACHIJUNI BANK LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-07-08 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.24$16.90$25.41$38.21$57.46$86.392008-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$50.59$50.59500
2012-12-28$50.33$50.33600
2012-12-27$49.95$49.951,200
2012-12-26$50.46$50.46400
2012-12-24$50.62$50.620
2012-12-21$50.62$50.623,300
2012-12-20$51.45$51.451,000
2012-12-19$50.28$50.284,700
2012-12-18$49.40$49.40900
2012-12-17$49.16$49.161,300
2012-12-14$49.23$49.23600
2012-12-13$49.74$49.741,900
2012-12-12$51.00$51.00400
2012-12-11$51.33$51.332,300
2012-12-10$50.60$50.601,100
2012-12-07$51.22$51.22200
2012-12-06$51.80$51.801,100
2012-12-05$51.20$51.203,800
2012-12-04$50.45$50.452,900
2012-12-03$49.12$49.122,400
2012-11-30$50.35$50.3531,600
2012-11-29$51.28$51.2817,900
2012-11-28$50.65$50.6520,200
2012-11-27$51.37$51.3732,000
2012-11-26$51.05$51.0517,800
2012-11-23$51.06$51.061,300
2012-11-21$50.87$50.8730,800
2012-11-20$51.50$51.5033,900
2012-11-19$51.00$51.0019,100
2012-11-16$50.08$50.0833,400
2012-11-15$50.02$50.0214,900
2012-11-14$50.36$50.363,400
2012-11-13$51.06$51.062,200
2012-11-12$50.65$50.652,000
2012-11-09$50.32$50.321,500
2012-11-08$50.85$50.851,200
2012-11-07$51.76$51.762,300
2012-11-06$51.72$51.72600
2012-11-05$51.35$51.356,000
2012-11-02$51.71$51.713,000
2012-11-01$51.73$51.732,800
2012-10-31$51.37$51.372,500
2012-10-26$51.39$51.3916,700
2012-10-25$51.67$51.6791,800
2012-10-24$51.79$51.7922,800
2012-10-23$52.10$52.1020,400
2012-10-22$52.80$52.8028,000
2012-10-19$52.70$52.7023,900
2012-10-18$52.80$52.8025,800
2012-10-17$52.73$52.7319,200
2012-10-16$52.35$52.3524,300
2012-10-15$52.43$52.4317,000
2012-10-12$52.97$52.972,000
2012-10-11$53.09$53.092,000
2012-10-10$52.81$52.811,900
2012-10-09$53.32$53.326,200
2012-10-08$53.98$53.9812,500
2012-10-05$54.60$54.60800
2012-10-04$54.65$54.652,800
2012-10-03$54.46$54.464,800
2012-10-02$54.56$54.561,100
2012-10-01$55.15$55.15500
2012-09-28$55.23$55.233,000
2012-09-27$57.39$57.394,100
2012-09-26$56.37$56.373,200
2012-09-25$57.22$57.227,000
2012-09-24$56.02$56.028,800
2012-09-21$55.90$55.905,500
2012-09-20$55.32$55.321,300
2012-09-19$55.00$55.002,300
2012-09-18$54.99$54.994,000
2012-09-17$55.04$55.041,900
2012-09-14$55.40$55.402,300
2012-09-13$55.90$55.903,000
2012-09-12$55.54$55.545,300
2012-09-11$54.81$54.813,900
2012-09-10$54.05$54.053,600
2012-09-07$54.16$54.168,200
2012-09-06$53.45$53.4511,700
2012-09-05$53.64$53.642,500
2012-09-04$53.81$53.8122,800
2012-08-31$54.92$54.927,600
2012-08-30$55.81$55.817,500
2012-08-29$56.50$56.501,600
2012-08-28$56.19$56.194,000
2012-08-27$56.94$56.947,900
2012-08-24$57.27$57.272,300
2012-08-23$57.40$57.403,200
2012-08-22$57.25$57.253,600
2012-08-21$57.39$57.392,700
2012-08-20$56.74$56.742,300
2012-08-17$57.08$57.082,100
2012-08-16$56.47$56.474,200
2012-08-15$56.30$56.302,100
2012-08-14$56.40$56.403,200
2012-08-13$54.95$54.956,900
2012-08-10$55.30$55.303,700
2012-08-09$54.65$54.653,900
2012-08-08$54.50$54.501,600
2012-08-07$54.54$54.548,800
2012-08-06$53.74$53.743,100
2012-08-03$53.55$53.556,500
2012-08-02$53.10$53.103,300
2012-08-01$53.45$53.456,700
2012-07-31$52.81$52.814,800
2012-07-30$52.82$52.826,500
2012-07-27$52.60$52.602,900
2012-07-26$52.36$52.366,500
2012-07-25$50.60$50.605,900
2012-07-24$50.60$50.609,400
2012-07-23$51.35$51.354,500
2012-07-20$52.05$52.052,100
2012-07-19$53.50$53.507,500
2012-07-18$53.54$53.544,300
2012-07-17$52.89$52.893,400
2012-07-16$52.75$52.756,500
2012-07-13$52.82$52.824,900
2012-07-12$52.75$52.751,500
2012-07-11$52.20$52.20800
2012-07-10$52.21$52.217,900
2012-07-09$52.66$52.661,500
2012-07-06$52.00$52.003,400
2012-07-05$52.25$52.253,400
2012-07-03$51.65$51.652,000
2012-07-02$50.95$50.9512,100
2012-06-29$51.63$51.631,400
2012-06-28$50.14$50.144,700
2012-06-27$48.75$48.755,300
2012-06-26$48.49$48.499,200
2012-06-25$47.47$47.474,400
2012-06-22$48.30$48.3014,200
2012-06-21$48.17$48.176,400
2012-06-20$48.71$48.718,200
2012-06-19$47.79$47.7917,400
2012-06-18$47.08$47.0813,300
2012-06-15$46.90$46.9023,800
2012-06-14$46.01$46.017,700
2012-06-13$46.01$46.018,600
2012-06-12$46.06$46.0610,200
2012-06-11$45.70$45.708,300
2012-06-08$45.80$45.806,900
2012-06-07$46.45$46.4524,300
2012-06-06$46.30$46.308,300
2012-06-05$47.08$47.0816,500
2012-06-04$46.35$46.358,500
2012-06-01$46.44$46.4420,500
2012-05-31$47.35$47.3530,300
2012-05-30$46.09$46.0916,200
2012-05-29$47.15$47.157,600
2012-05-25$47.02$47.0210,500
2012-05-24$47.42$47.4219,900
2012-05-23$47.33$47.3311,900
2012-05-22$47.80$47.8020,000
2012-05-21$48.05$48.0510,800
2012-05-18$48.05$48.0512,000
2012-05-17$49.00$49.008,500
2012-05-16$48.94$48.946,800
2012-05-15$49.47$49.4713,600
2012-05-14$50.22$50.2225,600
2012-05-11$50.50$50.507,800
2012-05-10$51.77$51.7718,300
2012-05-09$52.07$52.075,600
2012-05-08$52.00$52.0010,000
2012-05-07$53.12$53.128,300
2012-05-04$53.55$53.5511,900
2012-05-03$53.69$53.6911,700
2012-05-02$54.04$54.0414,800
2012-05-01$53.84$53.848,000
2012-04-30$53.95$53.9513,100
2012-04-27$53.91$53.9111,000
2012-04-26$54.06$54.0615,500
2012-04-25$53.68$53.6813,100
2012-04-24$54.06$54.066,900
2012-04-23$54.14$54.143,900
2012-04-20$54.52$54.5223,000
2012-04-19$54.52$54.527,300
2012-04-18$55.94$55.9414,800
2012-04-17$56.85$56.8510,400
2012-04-16$56.48$56.486,100
2012-04-13$56.52$56.528,600
2012-04-12$56.05$56.055,800
2012-04-11$56.56$56.567,700
2012-04-10$56.03$56.037,500
2012-04-09$55.84$55.843,100
2012-04-05$55.91$55.9112,000
2012-04-04$56.11$56.1114,900
2012-04-03$57.04$57.047,700
2012-04-02$57.89$57.894,800
2012-03-30$58.85$58.8512,300
2012-03-29$58.34$58.345,700
2012-03-28$58.14$58.1422,800
2012-03-27$58.82$58.825,500
2012-03-26$57.60$57.606,800
2012-03-23$58.28$58.286,900
2012-03-22$58.51$58.5110,100
2012-03-21$57.60$57.6015,700
2012-03-20$57.78$57.785,500
2012-03-19$58.24$58.242,700
2012-03-16$58.57$58.5710,000
2012-03-15$58.33$58.337,000
2012-03-14$57.90$57.906,200
2012-03-13$59.20$59.20400
2012-03-12$58.21$58.211,000
2012-03-09$59.85$59.85300
2012-03-08$60.46$60.463,900
2012-03-07$59.32$59.32400
2012-03-06$59.20$59.209,100
2012-03-05$59.20$59.201,400
2012-03-02$58.93$58.933,500
2012-03-01$59.09$59.091,900
2012-02-29$58.61$58.61600
2012-02-28$60.20$60.203,300
2012-02-27$58.75$58.752,000
2012-02-24$58.92$58.921,100
2012-02-23$59.46$59.462,100
2012-02-22$57.57$57.571,900
2012-02-21$56.93$56.934,300
2012-02-17$57.06$57.062,800
2012-02-16$56.69$56.694,800
2012-02-15$57.32$57.321,400
2012-02-14$56.52$56.521,700
2012-02-13$56.56$56.56900
2012-02-10$55.90$55.90700
2012-02-09$56.82$56.82200
2012-02-08$56.36$56.362,100
2012-02-07$57.19$57.192,400
2012-02-06$57.20$57.202,900
2012-02-03$57.90$57.90800
2012-02-02$58.45$58.452,300
2012-02-01$58.34$58.341,600
2012-01-31$58.15$58.152,500
2012-01-30$57.80$57.802,300
2012-01-27$57.86$57.865,700
2012-01-26$58.45$58.452,500
2012-01-25$58.20$58.203,500
2012-01-24$57.40$57.401,700
2012-01-23$59.00$59.002,200
2012-01-20$58.65$58.657,500
2012-01-19$57.43$57.434,000
2012-01-18$57.96$57.967,300
2012-01-17$57.54$57.541,300
2012-01-13$56.76$56.762,500
2012-01-12$56.80$56.803,600
2012-01-11$58.11$58.111,600
2012-01-10$58.21$58.211,800
2012-01-09$57.76$57.7616,600
2012-01-06$57.40$57.403,000
2012-01-05$57.91$57.915,000
2012-01-04$59.20$59.202,200
2012-01-03$57.75$57.755,600