Skip to main content
logo
The Miyazaki Bank, Ltd. (TYO:8393)
Japan flag Japan · Delayed Price · Currency is JPY
4,425.00
+75.00 (1.72%)
Sep 10, 2025, 3:30 PM JST

The Miyazaki Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20254,405.004,435.004,335.004,350.004,350.00-0.80%32,800
Sep 8, 20254,360.004,410.004,360.004,385.004,385.000.23%20,200
Sep 5, 20254,370.004,395.004,335.004,375.004,375.000.57%60,200
Sep 4, 20254,300.004,365.004,295.004,350.004,350.001.16%49,900
Sep 3, 20254,450.004,465.004,260.004,300.004,300.00-3.37%55,700
Sep 2, 20254,390.004,465.004,345.004,450.004,450.002.06%38,900
Sep 1, 20254,395.004,445.004,325.004,360.004,360.00-1.02%38,200
Aug 29, 20254,430.004,430.004,360.004,405.004,405.00-0.79%35,900
Aug 28, 20254,385.004,440.004,335.004,440.004,440.000.91%34,400
Aug 27, 20254,480.004,480.004,385.004,400.004,400.00-0.79%34,700
Aug 26, 20254,515.004,565.004,435.004,435.004,435.00-2.42%50,700
Aug 25, 20254,510.004,585.004,480.004,545.004,545.001.11%50,600
Aug 22, 20254,390.004,520.004,295.004,495.004,495.002.98%93,100
Aug 21, 20254,335.004,365.004,295.004,365.004,365.000.81%22,400
Aug 20, 20254,275.004,345.004,255.004,330.004,330.000.35%26,500
Aug 19, 20254,420.004,420.004,305.004,315.004,315.00-1.37%31,500
Aug 18, 20254,390.004,405.004,340.004,375.004,375.00-0.46%40,900
Aug 15, 20254,335.004,420.004,335.004,395.004,395.001.97%41,200
Aug 14, 20254,255.004,315.004,215.004,310.004,310.000.70%35,200
Aug 13, 20254,255.004,335.004,200.004,280.004,280.000.94%41,100
Aug 12, 20254,340.004,345.004,220.004,240.004,240.00-1.28%58,100
Aug 8, 20254,090.004,335.004,090.004,295.004,295.003.87%71,600
Aug 7, 20254,085.004,140.004,085.004,135.004,135.001.72%31,600
Aug 6, 20254,010.004,075.004,010.004,065.004,065.001.37%12,400
Aug 5, 20254,025.004,050.003,960.004,010.004,010.000.88%21,300
Aug 4, 20253,950.003,975.003,900.003,975.003,975.00-1.61%39,100
Aug 1, 20254,020.004,045.003,975.004,040.004,040.000.50%22,900
Jul 31, 20253,925.004,025.003,925.004,020.004,020.002.16%33,700
Jul 30, 20253,960.003,960.003,910.003,935.003,935.000.38%22,300
Jul 29, 20253,865.003,955.003,850.003,920.003,920.000.64%46,900
Jul 28, 20254,095.004,095.003,890.003,895.003,895.00-4.65%46,700
Jul 25, 20254,090.004,120.004,065.004,085.004,085.00-0.24%31,400
Jul 24, 20254,045.004,150.004,025.004,095.004,095.001.74%67,500
Jul 23, 20254,010.004,050.003,920.004,025.004,025.001.39%73,500
Jul 22, 20253,950.003,995.003,885.003,970.003,970.00-0.38%82,100
Jul 18, 20253,935.004,005.003,910.003,985.003,985.002.18%88,700
Jul 17, 20253,830.003,915.003,830.003,900.003,900.001.69%43,200
Jul 16, 20253,815.003,865.003,810.003,835.003,835.00-0.39%53,800
Jul 15, 20253,875.003,920.003,830.003,850.003,850.00-0.65%79,600
Jul 14, 20253,890.003,915.003,825.003,875.003,875.00-0.77%34,100
Jul 11, 20253,845.003,960.003,845.003,905.003,905.002.36%66,600
Jul 10, 20253,820.003,860.003,795.003,815.003,815.00-0.13%56,700
Jul 9, 20253,755.003,855.003,725.003,820.003,820.001.87%56,700
Jul 8, 20253,725.003,760.003,690.003,750.003,750.001.08%43,100
Jul 7, 20253,730.003,740.003,685.003,710.003,710.00-0.93%35,400
Jul 4, 20253,675.003,750.003,665.003,745.003,745.002.74%38,400
Jul 3, 20253,625.003,655.003,600.003,645.003,645.000.69%41,400
Jul 2, 20253,640.003,645.003,610.003,620.003,620.00-0.28%31,300
Jul 1, 20253,675.003,675.003,570.003,630.003,630.00-1.36%32,000
Jun 30, 20253,710.003,710.003,650.003,680.003,680.000.41%53,200