The Hachijuni Bank, Ltd. ( HACBY) - Price History
Monthly price history for HACBY (The Hachijuni Bank, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $32.27 | $32.27 |
| August 2026 | $32.27 | $32.27 |
| July 2026 | $30.26 | $30.26 |
| June 2026 | $27.21 | $27.21 |
| May 2026 | $27.39 | $27.39 |
| April 2026 | $24 | $24 |
| March 2026 | $24.22 | $24.22 |
| February 2026 | $22.06 | $22.06 |
| January 2026 | $22.06 | $22.06 |
| December 2025 | $22.06 | $22.06 |
| November 2025 | $20.11 | $20.64 |
| October 2025 | $18.64 | $19.13 |
| September 2025 | $19.49 | $20.26 |
| August 2025 | $18.78 | $19.53 |
| July 2025 | $16.83 | $17.50 |
| June 2025 | $15.52 | $16.14 |
| May 2025 | $15.65 | $16.27 |
| April 2025 | $14.45 | $15.02 |
| March 2025 | $13.58 | $14.12 |
| February 2025 | $11.96 | $12.80 |
| January 2025 | $12.36 | $13.22 |
| December 2024 | $11.91 | $63.69 |
| November 2024 | $12.07 | $64.54 |
| October 2024 | $10.42 | $55.74 |
| September 2024 | $10.61 | $57.58 |
| August 2024 | $12.45 | $67.60 |
| July 2024 | $12 | $65.14 |
| June 2024 | $11.95 | $64.85 |
| May 2024 | $12.17 | $66.06 |
| April 2024 | $12.06 | $65.49 |
| March 2024 | $11.61 | $68.25 |
| February 2024 | $10 | $58.79 |
| January 2024 | $9.08 | $53.39 |
| December 2023 | $9.22 | $54.20 |
| November 2023 | $9.04 | $53.14 |
| October 2023 | $9.39 | $55.20 |
| September 2023 | $51.69 | $53.97 |
| August 2023 | $8.16 | $51.84 |
| July 2023 | $7.92 | $50.32 |
| June 2023 | $6.70 | $42.53 |
| May 2023 | $6.65 | $42.20 |
| April 2023 | $7.06 | $44.85 |
| March 2023 | $6.88 | $48.19 |
| February 2023 | $6.26 | $43.81 |
| January 2023 | $6.07 | $42.49 |
| December 2022 | $5.94 | $41.61 |
| November 2022 | $5.43 | $38.04 |
| October 2022 | $4.64 | $32.53 |
| September 2022 | $4.30 | $34.70 |
| August 2022 | $4.44 | $35.90 |
| July 2022 | $4.58 | $36.96 |
| June 2022 | $4.43 | $35.81 |
| May 2022 | $4.32 | $34.90 |
| April 2022 | $4.08 | $33 |
| March 2022 | $3.93 | $36.60 |
| February 2022 | $3.92 | $36.42 |
| January 2022 | $3.94 | $36.62 |
| December 2021 | $3.69 | $34.37 |
| November 2021 | $3.37 | $31.35 |
| October 2021 | $3.59 | $33.41 |
| September 2021 | $3.88 | $36.67 |
| August 2021 | $3.65 | $34.50 |
| July 2021 | $3.46 | $32.70 |
| June 2021 | $3.42 | $32.26 |
| May 2021 | $3.86 | $36.42 |
| April 2021 | $3.60 | $33.98 |
| March 2021 | $4 | $38.54 |
| February 2021 | $3.24 | $34.35 |
| January 2021 | $3.06 | $32.50 |
| December 2020 | $3.13 | $33.22 |
| November 2020 | $3.35 | $35.58 |
| October 2020 | $3.46 | $36.73 |
| September 2020 | $3.69 | $39.14 |
| August 2020 | $3.31 | $38.33 |
| July 2020 | $3.36 | $38.92 |
| June 2020 | $3.27 | $37.91 |
| May 2020 | $3.19 | $36.94 |
| April 2020 | $3.11 | $36 |
| March 2020 | $3.13 | $36.22 |
| February 2020 | $2.61 | $34.46 |
| January 2020 | $2.95 | $39.03 |
| December 2019 | $3.33 | $43.98 |
| November 2019 | $3.25 | $42.92 |
| October 2019 | $3.29 | $43.48 |
| September 2019 | $3.08 | $40.71 |
| August 2019 | $2.47 | $35.42 |
| July 2019 | $2.64 | $37.85 |
| June 2019 | $2.84 | $40.75 |
| May 2019 | $2.92 | $41.91 |
| April 2019 | $2.79 | $40.04 |
| March 2019 | $2.89 | $41.47 |
| February 2019 | $2.56 | $41.59 |
| January 2019 | $2.72 | $44.29 |
| December 2018 | $2.53 | $41.11 |
| November 2018 | $2.82 | $45.88 |
| October 2018 | $2.63 | $42.83 |
| September 2018 | $2.82 | $45.87 |
| August 2018 | $2.57 | $44.73 |
| July 2018 | $2.52 | $43.95 |
| June 2018 | $2.46 | $42.79 |
| May 2018 | $2.55 | $44.46 |
| April 2018 | $3.04 | $52.91 |
| March 2018 | $3.08 | $53.78 |
| February 2018 | $3.24 | $60.82 |
| January 2018 | $3.16 | $59.18 |
| December 2017 | $3.06 | $57.44 |
| November 2017 | $3.05 | $57.19 |
| October 2017 | $3.31 | $62.13 |
| September 2017 | $3.33 | $62.45 |
| August 2017 | $3.22 | $60.88 |
| July 2017 | $3.36 | $63.44 |
| June 2017 | $3.36 | $63.46 |
| May 2017 | $3.05 | $57.60 |
| April 2017 | $3.12 | $59.03 |
| March 2017 | $2.98 | $56.45 |
| February 2017 | $3.12 | $63.46 |
| January 2017 | $2.91 | $59.25 |
| December 2016 | $2.86 | $58.13 |
| November 2016 | $2.64 | $53.80 |
| October 2016 | $2.68 | $54.53 |
| September 2016 | $2.54 | $51.65 |
| August 2016 | $2.45 | $52.88 |
| July 2016 | $2.19 | $47.32 |
| June 2016 | $2 | $43.28 |
| May 2016 | $2.05 | $44.18 |
| April 2016 | $2.10 | $45.33 |
| March 2016 | $2 | $43.15 |
| February 2016 | $1.88 | $45.89 |
| January 2016 | $2.26 | $55.01 |
| December 2015 | $2.54 | $61.93 |
| November 2015 | $2.48 | $60.43 |
| October 2015 | $2.78 | $67.77 |
| September 2015 | $2.89 | $70.56 |
| August 2015 | $2.74 | $69.15 |
| July 2015 | $3.08 | $77.73 |
| June 2015 | $2.99 | $75.51 |
| May 2015 | $3.01 | $76.07 |
| April 2015 | $3.10 | $78.30 |
| March 2015 | $2.80 | $70.71 |
| February 2015 | $2.80 | $74.87 |
| January 2015 | $2.49 | $66.57 |
| December 2014 | $2.43 | $64.97 |
| November 2014 | $2.29 | $61.17 |
| October 2014 | $2.25 | $60.12 |
| September 2014 | $2.25 | $60.08 |
| August 2014 | $2.17 | $60.45 |
| July 2014 | $2.23 | $62.24 |
| June 2014 | $2.22 | $61.89 |
| May 2014 | $1.97 | $54.84 |
| April 2014 | $1.96 | $54.63 |
| March 2014 | $2.04 | $57 |
| February 2014 | $1.82 | $53.50 |
| January 2014 | $1.90 | $56.09 |
| December 2013 | $1.98 | $58.32 |
| November 2013 | $2.10 | $61.83 |
| October 2013 | $2.09 | $61.56 |
| September 2013 | $2.13 | $62.80 |
| August 2013 | $1.82 | $56.46 |
| July 2013 | $1.89 | $58.56 |
| June 2013 | $1.76 | $54.41 |
| May 2013 | $1.68 | $51.80 |
| April 2013 | $2.20 | $67.96 |
| March 2013 | $1.93 | $59.67 |
| February 2013 | $1.54 | $53.76 |
| January 2013 | $1.44 | $50.19 |
| December 2012 | $1.43 | $49.85 |
| November 2012 | $1.37 | $50.56 |
| October 2012 | $1.40 | $51.54 |
| September 2012 | $1.51 | $55.66 |
| August 2012 | $1.44 | $54.92 |
| July 2012 | $1.40 | $53.39 |
| June 2012 | $1.31 | $50.69 |
| May 2012 | $1.24 | $47.82 |
| April 2012 | $1.41 | $54.61 |
| March 2012 | $1.53 | $59.30 |
| February 2012 | $1.46 | $58.93 |
| January 2012 | $1.45 | $58.62 |
| December 2011 | $1.41 | $57.06 |
| November 2011 | $1.44 | $57.97 |
| October 2011 | $1.40 | $56.30 |
| September 2011 | $1.53 | $61.88 |
| August 2011 | $1.32 | $55.45 |
| July 2011 | $1.32 | $55.45 |
| June 2011 | $1.33 | $55.84 |
| May 2011 | $1.33 | $55.76 |
| April 2011 | $1.42 | $59.40 |
| March 2011 | $1.38 | $57.79 |
| February 2011 | $1.34 | $63.22 |
| January 2011 | $1.22 | $57.37 |
| December 2010 | $1.18 | $55.54 |
| November 2010 | $1.12 | $52.98 |
| October 2010 | $1.09 | $51.40 |
| September 2010 | $1.11 | $52.19 |
| August 2010 | $1.10 | $54.30 |
| July 2010 | $1.16 | $57.12 |
| June 2010 | $1.15 | $56.62 |
| May 2010 | $1.09 | $53.66 |
| April 2010 | $1.14 | $56.27 |
| March 2010 | $1.16 | $56.94 |
| February 2010 | $1.09 | $55.59 |
| January 2010 | $1.13 | $57.58 |
| December 2009 | $1.14 | $58 |
| November 2009 | $1.23 | $62.51 |
| October 2009 | $1.18 | $59.99 |
| September 2009 | $1.10 | $55.84 |
| August 2009 | $1.10 | $57.56 |
| July 2009 | $1.11 | $58.20 |
| June 2009 | $1.08 | $56.59 |
| May 2009 | $1.08 | $56.57 |
| April 2009 | $1.13 | $58.95 |
| March 2009 | $1.11 | $57.81 |
| February 2009 | $1.05 | $55.90 |
| January 2009 | $1.06 | $56.90 |
| December 2008 | $1.06 | $56.37 |
| November 2008 | $0.94 | $51.24 |
| October 2008 | $0.88 | $48.40 |
| September 2008 | $0.95 | $51.90 |
| August 2008 | $1.05 | $58.70 |
| July 2008 | $1.15 | $64.49 |
| June 2008 | $1.16 | $64.90 |
| May 2008 | $1.20 | $69.15 |
| April 2008 | $1.14 | $65.64 |
| March 2008 | $1.10 | $63.60 |
| February 2008 | $1.12 | $66.57 |
| January 2008 | $1.16 | $68.56 |
| December 2007 | $1.14 | $67.49 |
| November 2007 | $1.33 | $79.06 |
| October 2007 | $1.28 | $76.16 |
| September 2007 | $1.12 | $68.28 |
| August 2007 | $1.27 | $77.30 |
| July 2007 | $1.19 | $72.90 |
| June 2007 | $1.11 | $70.10 |
| May 2007 | $1.22 | $76.56 |
| April 2007 | $1.11 | $69.90 |
| March 2007 | $1.10 | $69.45 |
| February 2007 | $1.13 | $73.61 |
| January 2007 | $1.06 | $68.96 |
| December 2006 | $1 | $65.38 |
| November 2006 | $1.01 | $65.47 |
| October 2006 | $1.09 | $70.68 |
| September 2006 | $1.07 | $69.81 |
| August 2006 | $1.13 | $73.68 |
| July 2006 | $1.09 | $71.32 |
| June 2006 | $1.14 | $74.80 |
| April 2006 | $1.24 | $81.07 |
| March 2006 | $1.21 | $80.36 |
| February 2006 | $1.08 | $72.26 |
| January 2006 | $1.09 | $72.57 |
| November 2005 | $1.25 | $83.34 |
| October 2005 | $1.21 | $80.56 |
| September 2005 | $1.14 | $76.32 |
| June 2005 | $1 | $67.43 |
| May 2005 | $0.98 | $66.71 |
| April 2005 | $1.01 | $68.25 |
| March 2005 | $1.01 | $68.62 |
| February 2005 | $0.97 | $66.93 |
| January 2005 | $1.03 | $71.24 |
| December 2004 | $1.01 | $70.26 |
| November 2004 | $0.95 | $66.05 |
| October 2004 | $0.90 | $62.15 |
| September 2004 | $0.89 | $61.88 |
| August 2004 | $0.94 | $65.15 |
| July 2004 | $0.91 | $63.25 |
HACBY
Price: $32.27
52 week price:
Dividend Yield: 1.97%
5-year range yield:
Forward Dividend Yield: 2.34%
Payout Ratio Range:
Dividend Per Share: 0.76 USD
Earnings Per Share: 1.79 USD
P/E Ratio: 16.91
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 7.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: -1.44%
DGR5: -7.87%
DGR10: 30.00%
DGR20: 30.00%