The Miyazaki Bank, Ltd. (TYO:8393)
Japan · Delayed Price · Currency is JPY 8,010.00
+350.00 (4.57%)
At close: Jan 23, 2026
The Miyazaki Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,710.00 | 8,050.00 | 7,670.00 | 8,010.00 | 8,010.00 | 4.57% | 101,700 |
| Jan 22, 2026 | 7,630.00 | 7,770.00 | 7,610.00 | 7,660.00 | 7,660.00 | 2.41% | 110,900 |
| Jan 21, 2026 | 7,400.00 | 7,580.00 | 7,250.00 | 7,480.00 | 7,480.00 | -0.93% | 78,000 |
| Jan 20, 2026 | 7,530.00 | 7,640.00 | 7,460.00 | 7,550.00 | 7,550.00 | -0.13% | 99,600 |
| Jan 19, 2026 | 7,520.00 | 7,700.00 | 7,450.00 | 7,560.00 | 7,560.00 | - | 114,800 |
| Jan 16, 2026 | 7,410.00 | 7,590.00 | 7,410.00 | 7,560.00 | 7,560.00 | 2.02% | 78,800 |
| Jan 15, 2026 | 7,170.00 | 7,440.00 | 7,170.00 | 7,410.00 | 7,410.00 | 3.49% | 64,200 |
| Jan 14, 2026 | 7,190.00 | 7,230.00 | 7,030.00 | 7,160.00 | 7,160.00 | - | 61,400 |
| Jan 13, 2026 | 7,310.00 | 7,320.00 | 7,160.00 | 7,160.00 | 7,160.00 | 1.13% | 66,300 |
| Jan 9, 2026 | 6,960.00 | 7,120.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.31% | 74,600 |
| Jan 8, 2026 | 6,900.00 | 7,080.00 | 6,880.00 | 6,920.00 | 6,920.00 | 0.14% | 91,800 |
| Jan 7, 2026 | 6,750.00 | 6,920.00 | 6,750.00 | 6,910.00 | 6,910.00 | 1.32% | 63,700 |
| Jan 6, 2026 | 6,690.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,820.00 | 3.49% | 97,100 |
| Jan 5, 2026 | 6,560.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,590.00 | 0.76% | 67,800 |
| Dec 30, 2025 | 6,440.00 | 6,750.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1.87% | 130,300 |
| Dec 29, 2025 | 6,250.00 | 6,440.00 | 6,240.00 | 6,420.00 | 6,420.00 | 2.72% | 49,100 |
| Dec 26, 2025 | 6,320.00 | 6,340.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.32% | 34,500 |
| Dec 25, 2025 | 6,340.00 | 6,340.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.79% | 21,700 |
| Dec 24, 2025 | 6,300.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | - | 63,600 |
| Dec 23, 2025 | 6,320.00 | 6,420.00 | 6,270.00 | 6,320.00 | 6,320.00 | 0.48% | 38,900 |
| Dec 22, 2025 | 6,300.00 | 6,310.00 | 6,260.00 | 6,290.00 | 6,290.00 | 1.29% | 32,500 |
| Dec 19, 2025 | 6,100.00 | 6,220.00 | 6,100.00 | 6,210.00 | 6,210.00 | 2.31% | 77,100 |
| Dec 18, 2025 | 5,990.00 | 6,110.00 | 5,920.00 | 6,070.00 | 6,070.00 | 0.66% | 61,900 |
| Dec 17, 2025 | 6,010.00 | 6,070.00 | 5,890.00 | 6,030.00 | 6,030.00 | 0.17% | 51,700 |
| Dec 16, 2025 | 6,200.00 | 6,220.00 | 6,000.00 | 6,020.00 | 6,020.00 | -3.06% | 41,900 |
| Dec 15, 2025 | 6,020.00 | 6,220.00 | 6,020.00 | 6,210.00 | 6,210.00 | 3.16% | 42,500 |
| Dec 12, 2025 | 5,990.00 | 6,120.00 | 5,960.00 | 6,020.00 | 6,020.00 | 3.08% | 66,700 |
| Dec 11, 2025 | 6,000.00 | 6,060.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.68% | 76,400 |
| Dec 10, 2025 | 5,990.00 | 6,000.00 | 5,860.00 | 5,940.00 | 5,940.00 | -0.34% | 66,100 |
| Dec 9, 2025 | 5,960.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,960.00 | 1.19% | 60,000 |
| Dec 8, 2025 | 6,040.00 | 6,040.00 | 5,830.00 | 5,890.00 | 5,890.00 | -1.17% | 63,700 |
| Dec 5, 2025 | 5,970.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.33% | 61,400 |
| Dec 4, 2025 | 5,770.00 | 5,980.00 | 5,700.00 | 5,980.00 | 5,980.00 | 3.82% | 47,500 |
| Dec 3, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.54% | 56,400 |
| Dec 2, 2025 | 5,930.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.17% | 78,800 |
| Dec 1, 2025 | 5,820.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,860.00 | 2.81% | 92,500 |
| Nov 28, 2025 | 5,650.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,700.00 | 1.24% | 65,200 |
| Nov 27, 2025 | 5,440.00 | 5,670.00 | 5,440.00 | 5,630.00 | 5,630.00 | 4.45% | 89,100 |
| Nov 26, 2025 | 5,280.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 3.26% | 90,100 |
| Nov 25, 2025 | 5,240.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,220.00 | 1.16% | 35,700 |
| Nov 21, 2025 | 5,090.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.98% | 39,800 |
| Nov 20, 2025 | 5,110.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.99% | 34,700 |
| Nov 19, 2025 | 5,010.00 | 5,110.00 | 4,950.00 | 5,060.00 | 5,060.00 | 1.61% | 56,000 |
| Nov 18, 2025 | 5,090.00 | 5,130.00 | 4,980.00 | 4,980.00 | 4,980.00 | -3.86% | 53,500 |
| Nov 17, 2025 | 5,200.00 | 5,260.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.38% | 51,900 |
| Nov 14, 2025 | 5,130.00 | 5,250.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 49,300 |
| Nov 13, 2025 | 5,140.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 1.57% | 27,900 |
| Nov 12, 2025 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.79% | 39,000 |
| Nov 11, 2025 | 5,130.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.98% | 89,700 |
| Nov 10, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | - | 116,800 |