The Miyazaki Taiyo Bank, Ltd. (FKSE:8560)
Japan · Delayed Price · Currency is JPY 1,311.00
+10.00 (0.77%)
At close: Sep 4, 2025
The Miyazaki Taiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,313.00 | 1,322.00 | 1,313.00 | 1,320.00 | 1,320.00 | 0.69% | 1,400 |
| Sep 4, 2025 | 1,313.00 | 1,314.00 | 1,308.00 | 1,311.00 | 1,311.00 | 0.77% | 1,200 |
| Sep 3, 2025 | 1,317.00 | 1,317.00 | 1,298.00 | 1,301.00 | 1,301.00 | -1.21% | 2,900 |
| Sep 2, 2025 | 1,303.00 | 1,325.00 | 1,275.00 | 1,317.00 | 1,317.00 | -0.83% | 11,500 |
| Sep 1, 2025 | 1,307.00 | 1,330.00 | 1,307.00 | 1,328.00 | 1,328.00 | 0.68% | 1,700 |
| Aug 29, 2025 | 1,320.00 | 1,320.00 | 1,306.00 | 1,319.00 | 1,319.00 | -0.08% | 2,900 |
| Aug 28, 2025 | 1,304.00 | 1,338.00 | 1,303.00 | 1,320.00 | 1,320.00 | 1.23% | 5,000 |
| Aug 27, 2025 | 1,311.00 | 1,311.00 | 1,300.00 | 1,304.00 | 1,304.00 | -0.53% | 2,900 |
| Aug 26, 2025 | 1,305.00 | 1,311.00 | 1,273.00 | 1,311.00 | 1,311.00 | 0.38% | 7,100 |
| Aug 25, 2025 | 1,284.00 | 1,328.00 | 1,281.00 | 1,306.00 | 1,306.00 | 2.75% | 6,400 |
| Aug 22, 2025 | 1,269.00 | 1,274.00 | 1,269.00 | 1,271.00 | 1,271.00 | 0.39% | 7,400 |
| Aug 21, 2025 | 1,269.00 | 1,270.00 | 1,266.00 | 1,266.00 | 1,266.00 | - | 2,100 |
| Aug 20, 2025 | 1,267.00 | 1,275.00 | 1,265.00 | 1,266.00 | 1,266.00 | -0.55% | 9,100 |
| Aug 19, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,273.00 | 1,273.00 | 0.16% | 1,800 |
| Aug 18, 2025 | 1,275.00 | 1,283.00 | 1,267.00 | 1,271.00 | 1,271.00 | 0.47% | 3,100 |
| Aug 15, 2025 | 1,259.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,265.00 | 0.80% | 5,400 |
| Aug 14, 2025 | 1,255.00 | 1,258.00 | 1,242.00 | 1,255.00 | 1,255.00 | 0.32% | 3,500 |
| Aug 13, 2025 | 1,250.00 | 1,269.00 | 1,240.00 | 1,251.00 | 1,251.00 | 0.08% | 8,200 |
| Aug 12, 2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | - | 6,100 |
| Aug 8, 2025 | 1,256.00 | 1,264.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.64% | 3,500 |
| Aug 7, 2025 | 1,268.00 | 1,268.00 | 1,258.00 | 1,258.00 | 1,258.00 | 0.88% | 800 |
| Aug 6, 2025 | 1,250.00 | 1,278.00 | 1,247.00 | 1,247.00 | 1,247.00 | 0.08% | 3,700 |
| Aug 5, 2025 | 1,238.00 | 1,249.00 | 1,238.00 | 1,246.00 | 1,246.00 | 0.73% | 700 |
| Aug 4, 2025 | 1,259.00 | 1,259.00 | 1,217.00 | 1,237.00 | 1,237.00 | -2.06% | 12,700 |
| Aug 1, 2025 | 1,265.00 | 1,276.00 | 1,255.00 | 1,263.00 | 1,263.00 | -0.16% | 3,400 |
| Jul 31, 2025 | 1,278.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 5,200 |
| Jul 30, 2025 | 1,265.00 | 1,268.00 | 1,256.00 | 1,265.00 | 1,265.00 | -0.08% | 2,700 |
| Jul 29, 2025 | 1,265.00 | 1,269.00 | 1,259.00 | 1,266.00 | 1,266.00 | 0.72% | 1,600 |
| Jul 28, 2025 | 1,245.00 | 1,258.00 | 1,245.00 | 1,257.00 | 1,257.00 | 0.96% | 2,300 |
| Jul 25, 2025 | 1,248.00 | 1,250.00 | 1,241.00 | 1,245.00 | 1,245.00 | 0.81% | 3,400 |
| Jul 24, 2025 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,235.00 | 0.82% | 4,000 |
| Jul 23, 2025 | 1,224.00 | 1,228.00 | 1,220.00 | 1,225.00 | 1,225.00 | 0.74% | 3,000 |
| Jul 22, 2025 | 1,214.00 | 1,216.00 | 1,207.00 | 1,216.00 | 1,216.00 | 0.33% | 5,600 |
| Jul 18, 2025 | 1,214.00 | 1,215.00 | 1,209.00 | 1,212.00 | 1,212.00 | - | 7,600 |
| Jul 17, 2025 | 1,214.00 | 1,220.00 | 1,208.00 | 1,212.00 | 1,212.00 | -0.16% | 5,500 |
| Jul 16, 2025 | 1,214.00 | 1,217.00 | 1,210.00 | 1,214.00 | 1,214.00 | 0.17% | 9,900 |
| Jul 15, 2025 | 1,211.00 | 1,214.00 | 1,208.00 | 1,212.00 | 1,212.00 | -0.08% | 4,000 |
| Jul 14, 2025 | 1,218.00 | 1,218.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.25% | 1,700 |
| Jul 11, 2025 | 1,203.00 | 1,218.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.08% | 6,400 |
| Jul 10, 2025 | 1,209.00 | 1,213.00 | 1,195.00 | 1,203.00 | 1,203.00 | -0.50% | 6,300 |
| Jul 9, 2025 | 1,215.00 | 1,224.00 | 1,207.00 | 1,209.00 | 1,209.00 | -0.08% | 2,600 |
| Jul 8, 2025 | 1,205.00 | 1,210.00 | 1,205.00 | 1,210.00 | 1,210.00 | 0.33% | 300 |
| Jul 7, 2025 | 1,208.00 | 1,209.00 | 1,206.00 | 1,206.00 | 1,206.00 | - | 900 |
| Jul 4, 2025 | 1,210.00 | 1,210.00 | 1,202.00 | 1,206.00 | 1,206.00 | - | 2,800 |
| Jul 3, 2025 | 1,210.00 | 1,227.00 | 1,203.00 | 1,206.00 | 1,206.00 | -0.17% | 12,900 |
| Jul 2, 2025 | 1,219.00 | 1,219.00 | 1,207.00 | 1,208.00 | 1,208.00 | -0.17% | 3,500 |
| Jul 1, 2025 | 1,209.00 | 1,216.00 | 1,209.00 | 1,210.00 | 1,210.00 | - | 1,100 |
| Jun 30, 2025 | 1,213.00 | 1,214.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.25% | 2,800 |
| Jun 27, 2025 | 1,219.00 | 1,219.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.08% | 900 |
| Jun 25, 2025 | 1,219.00 | 1,219.00 | 1,211.00 | 1,212.00 | 1,212.00 | 0.08% | 1,600 |