The Miyazaki Bank, Ltd. (TYO:8393)
Japan · Delayed Price · Currency is JPY 9,240.00
+770.00 (9.09%)
Mar 5, 2026, 3:30 PM JST
The Miyazaki Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,220.00 | 9,340.00 | 9,000.00 | 9,140.00 | - | 7.91% | 126,600 |
| Mar 4, 2026 | 8,900.00 | 8,960.00 | 8,260.00 | 8,470.00 | 8,470.00 | -7.83% | 108,400 |
| Mar 3, 2026 | 9,170.00 | 9,530.00 | 9,120.00 | 9,190.00 | 9,190.00 | -1.39% | 82,100 |
| Mar 2, 2026 | 9,350.00 | 9,420.00 | 9,060.00 | 9,320.00 | 9,320.00 | -4.12% | 165,900 |
| Feb 27, 2026 | 9,360.00 | 9,790.00 | 9,360.00 | 9,720.00 | 9,720.00 | 4.52% | 110,500 |
| Feb 26, 2026 | 9,130.00 | 9,340.00 | 9,110.00 | 9,300.00 | 9,300.00 | 1.97% | 67,800 |
| Feb 25, 2026 | 9,170.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | -1.83% | 115,800 |
| Feb 24, 2026 | 9,400.00 | 9,440.00 | 9,030.00 | 9,290.00 | 9,290.00 | -2.00% | 102,700 |
| Feb 20, 2026 | 9,400.00 | 9,560.00 | 9,400.00 | 9,480.00 | 9,480.00 | -0.73% | 66,600 |
| Feb 19, 2026 | 9,390.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | 3.47% | 75,600 |
| Feb 18, 2026 | 9,220.00 | 9,300.00 | 9,110.00 | 9,230.00 | 9,230.00 | 1.76% | 79,700 |
| Feb 17, 2026 | 9,350.00 | 9,460.00 | 9,060.00 | 9,070.00 | 9,070.00 | -3.92% | 118,800 |
| Feb 16, 2026 | 9,580.00 | 9,580.00 | 9,200.00 | 9,440.00 | 9,440.00 | -0.32% | 219,900 |
| Feb 13, 2026 | 9,410.00 | 9,790.00 | 9,140.00 | 9,470.00 | 9,470.00 | -1.76% | 340,400 |
| Feb 12, 2026 | 9,010.00 | 9,640.00 | 9,000.00 | 9,640.00 | 9,640.00 | 7.71% | 143,500 |
| Feb 10, 2026 | 9,100.00 | 9,180.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.21% | 89,100 |
| Feb 9, 2026 | 9,240.00 | 9,290.00 | 8,860.00 | 9,060.00 | 9,060.00 | 2.72% | 103,700 |
| Feb 6, 2026 | 8,650.00 | 8,820.00 | 8,530.00 | 8,820.00 | 8,820.00 | 1.73% | 150,200 |
| Feb 5, 2026 | 8,700.00 | 8,800.00 | 8,550.00 | 8,670.00 | 8,670.00 | 1.40% | 152,700 |
| Feb 4, 2026 | 8,360.00 | 8,610.00 | 8,260.00 | 8,550.00 | 8,550.00 | 2.76% | 95,700 |
| Feb 3, 2026 | 7,970.00 | 8,320.00 | 7,910.00 | 8,320.00 | 8,320.00 | 8.47% | 105,500 |
| Feb 2, 2026 | 7,880.00 | 8,010.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.29% | 66,000 |
| Jan 30, 2026 | 7,690.00 | 7,850.00 | 7,660.00 | 7,770.00 | 7,770.00 | 1.04% | 56,300 |
| Jan 29, 2026 | 7,570.00 | 7,750.00 | 7,570.00 | 7,690.00 | 7,690.00 | 0.26% | 58,100 |
| Jan 28, 2026 | 7,780.00 | 7,780.00 | 7,610.00 | 7,670.00 | 7,670.00 | -1.67% | 80,500 |
| Jan 27, 2026 | 7,700.00 | 7,820.00 | 7,640.00 | 7,800.00 | 7,800.00 | 0.52% | 57,800 |
| Jan 26, 2026 | 7,810.00 | 7,880.00 | 7,670.00 | 7,760.00 | 7,760.00 | -3.12% | 97,800 |
| 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 |