The Miyazaki Taiyo Bank, Ltd. (FKSE:8560)
Japan · Delayed Price · Currency is JPY 2,019.00
-6.00 (-0.30%)
At close: Jan 30, 2026
The Miyazaki Taiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,030.00 | 2,030.00 | 2,015.00 | 2,019.00 | 2,019.00 | -0.30% | 1,300 |
| Jan 29, 2026 | 2,025.00 | 2,025.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.49% | 800 |
| Jan 28, 2026 | 2,028.00 | 2,038.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.35% | 2,100 |
| Jan 27, 2026 | 2,075.00 | 2,075.00 | 2,021.00 | 2,028.00 | 2,028.00 | -2.27% | 2,100 |
| Jan 26, 2026 | 2,074.00 | 2,075.00 | 2,041.00 | 2,075.00 | 2,075.00 | 0.05% | 1,800 |
| Jan 23, 2026 | 2,080.00 | 2,080.00 | 2,030.00 | 2,074.00 | 2,074.00 | -0.29% | 1,300 |
| Jan 22, 2026 | 2,040.00 | 2,080.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.96% | 1,700 |
| Jan 21, 2026 | 2,060.00 | 2,067.00 | 1,985.00 | 2,040.00 | 2,040.00 | -1.40% | 8,600 |
| Jan 20, 2026 | 2,070.00 | 2,070.00 | 2,050.00 | 2,069.00 | 2,069.00 | - | 1,700 |
| Jan 19, 2026 | 2,040.00 | 2,070.00 | 2,023.00 | 2,069.00 | 2,069.00 | 1.82% | 1,900 |
| Jan 16, 2026 | 2,025.00 | 2,032.00 | 2,003.00 | 2,032.00 | 2,032.00 | 1.45% | 2,800 |
| Jan 15, 2026 | 2,002.00 | 2,010.00 | 1,995.00 | 2,003.00 | 2,003.00 | 0.20% | 1,700 |
| Jan 14, 2026 | 1,985.00 | 2,003.00 | 1,972.00 | 1,999.00 | 1,999.00 | 0.10% | 3,400 |
| Jan 13, 2026 | 2,019.00 | 2,020.00 | 1,923.00 | 1,997.00 | 1,997.00 | -0.89% | 7,400 |
| Jan 9, 2026 | 2,000.00 | 2,015.00 | 1,990.00 | 2,015.00 | 2,015.00 | 1.61% | 4,100 |
| Jan 8, 2026 | 2,000.00 | 2,000.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.85% | 1,000 |
| Jan 7, 2026 | 1,963.00 | 2,002.00 | 1,963.00 | 2,000.00 | 2,000.00 | 0.15% | 2,100 |
| Jan 6, 2026 | 2,000.00 | 2,019.00 | 1,950.00 | 1,997.00 | 1,997.00 | 1.11% | 2,400 |
| Jan 5, 2026 | 1,931.00 | 1,995.00 | 1,931.00 | 1,975.00 | 1,975.00 | 2.28% | 1,700 |
| Dec 30, 2025 | 2,020.00 | 2,020.00 | 1,930.00 | 1,931.00 | 1,931.00 | 1.63% | 4,400 |
| Dec 29, 2025 | 1,902.00 | 1,936.00 | 1,856.00 | 1,900.00 | 1,900.00 | -0.11% | 1,800 |
| Dec 26, 2025 | 1,908.00 | 1,908.00 | 1,888.00 | 1,902.00 | 1,902.00 | 1.12% | 1,000 |
| Dec 25, 2025 | 1,907.00 | 1,907.00 | 1,875.00 | 1,881.00 | 1,881.00 | 0.70% | 1,800 |
| Dec 24, 2025 | 1,888.00 | 1,888.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.05% | 900 |
| Dec 23, 2025 | 1,835.00 | 1,867.00 | 1,835.00 | 1,867.00 | 1,867.00 | -0.43% | 1,900 |
| Dec 22, 2025 | 1,877.00 | 1,877.00 | 1,863.00 | 1,875.00 | 1,875.00 | 0.86% | 2,000 |
| Dec 19, 2025 | 1,873.00 | 1,879.00 | 1,839.00 | 1,859.00 | 1,859.00 | 1.42% | 1,500 |
| Dec 18, 2025 | 1,879.00 | 1,899.00 | 1,800.00 | 1,833.00 | 1,833.00 | -0.33% | 2,400 |
| Dec 17, 2025 | 1,820.00 | 1,839.00 | 1,802.00 | 1,839.00 | 1,839.00 | 1.04% | 3,400 |
| Dec 16, 2025 | 1,882.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.67% | 1,600 |
| Dec 15, 2025 | 1,919.00 | 1,940.00 | 1,857.00 | 1,870.00 | 1,870.00 | -6.45% | 8,400 |
| Dec 12, 2025 | 2,096.00 | 2,096.00 | 1,915.00 | 1,999.00 | 1,999.00 | -4.45% | 11,100 |
| Dec 11, 2025 | 1,875.00 | 2,100.00 | 1,875.00 | 2,092.00 | 2,092.00 | 12.78% | 20,700 |
| Dec 10, 2025 | 1,861.00 | 1,895.00 | 1,765.00 | 1,855.00 | 1,855.00 | 1.87% | 7,600 |
| Dec 9, 2025 | 1,728.00 | 1,860.00 | 1,728.00 | 1,821.00 | 1,821.00 | 6.24% | 8,600 |
| Dec 8, 2025 | 1,648.00 | 1,720.00 | 1,648.00 | 1,714.00 | 1,714.00 | 4.77% | 6,400 |
| Dec 5, 2025 | 1,615.00 | 1,645.00 | 1,615.00 | 1,636.00 | 1,636.00 | 1.05% | 3,000 |
| Dec 4, 2025 | 1,601.00 | 1,619.00 | 1,600.00 | 1,619.00 | 1,619.00 | 0.56% | 1,600 |
| Dec 3, 2025 | 1,610.00 | 1,616.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 29,300 |
| Dec 2, 2025 | 1,609.00 | 1,614.00 | 1,602.00 | 1,610.00 | 1,610.00 | - | 11,000 |
| Dec 1, 2025 | 1,600.00 | 1,614.00 | 1,598.00 | 1,610.00 | 1,610.00 | 1.71% | 14,400 |
| Nov 28, 2025 | 1,562.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,583.00 | 1.67% | 1,900 |
| Nov 27, 2025 | 1,548.00 | 1,560.00 | 1,536.00 | 1,557.00 | 1,557.00 | -0.32% | 2,800 |
| Nov 26, 2025 | 1,563.00 | 1,563.00 | 1,531.00 | 1,562.00 | 1,562.00 | 1.49% | 4,200 |
| Nov 25, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,539.00 | 1,539.00 | 2.33% | 7,200 |
| Nov 21, 2025 | 1,490.00 | 1,508.00 | 1,470.00 | 1,504.00 | 1,504.00 | 1.28% | 8,900 |
| Nov 20, 2025 | 1,478.00 | 1,485.00 | 1,447.00 | 1,485.00 | 1,485.00 | 1.30% | 7,100 |
| Nov 19, 2025 | 1,377.00 | 1,474.00 | 1,377.00 | 1,466.00 | 1,466.00 | 6.39% | 16,700 |
| Nov 18, 2025 | 1,355.00 | 1,378.00 | 1,335.00 | 1,378.00 | 1,378.00 | 2.91% | 12,700 |
| Nov 17, 2025 | 1,342.00 | 1,358.00 | 1,318.00 | 1,339.00 | 1,339.00 | 2.06% | 9,900 |