The Miyazaki Bank, Ltd. (TYO:8393)
Japan · Delayed Price · Currency is JPY 1,952.00
-26.00 (-1.31%)
May 8, 2026, 3:30 PM JST
The Miyazaki Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,964.00 | 1,973.00 | 1,870.00 | 1,952.00 | 1,952.00 | -1.31% | 383,200 |
| May 7, 2026 | 2,009.00 | 2,025.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1.18% | 414,700 |
| May 1, 2026 | 1,979.00 | 1,980.00 | 1,932.00 | 1,955.00 | 1,955.00 | -1.21% | 303,900 |
| Apr 30, 2026 | 1,980.00 | 1,989.00 | 1,930.00 | 1,979.00 | 1,979.00 | -2.27% | 358,300 |
| Apr 28, 2026 | 1,910.00 | 2,028.00 | 1,901.00 | 2,025.00 | 2,025.00 | 6.69% | 423,300 |
| Apr 27, 2026 | 1,895.00 | 1,919.00 | 1,846.00 | 1,898.00 | 1,898.00 | -1.61% | 316,600 |
| Apr 24, 2026 | 1,903.00 | 1,956.00 | 1,860.00 | 1,929.00 | 1,929.00 | 0.68% | 373,700 |
| Apr 23, 2026 | 1,906.00 | 1,930.00 | 1,876.00 | 1,916.00 | 1,916.00 | -0.62% | 261,400 |
| Apr 22, 2026 | 1,977.00 | 1,984.00 | 1,893.00 | 1,928.00 | 1,928.00 | -2.63% | 276,400 |
| Apr 21, 2026 | 2,061.00 | 2,061.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.32% | 250,800 |
| Apr 20, 2026 | 2,130.00 | 2,136.00 | 2,043.00 | 2,048.00 | 2,048.00 | -3.26% | 219,700 |
| Apr 17, 2026 | 2,136.00 | 2,143.00 | 2,083.00 | 2,117.00 | 2,117.00 | -1.17% | 309,600 |
| Apr 16, 2026 | 2,136.00 | 2,161.00 | 2,125.00 | 2,142.00 | 2,142.00 | 0.89% | 191,400 |
| Apr 15, 2026 | 2,130.00 | 2,176.00 | 2,119.00 | 2,123.00 | 2,123.00 | 1.24% | 307,200 |
| Apr 14, 2026 | 2,071.00 | 2,106.00 | 2,029.00 | 2,097.00 | 2,097.00 | 2.19% | 331,500 |
| Apr 13, 2026 | 2,020.00 | 2,103.00 | 2,006.00 | 2,052.00 | 2,052.00 | 1.74% | 444,900 |
| Apr 10, 2026 | 2,011.00 | 2,054.00 | 2,000.00 | 2,017.00 | 2,017.00 | 1.61% | 529,500 |
| Apr 9, 2026 | 1,980.00 | 2,022.00 | 1,948.00 | 1,985.00 | 1,985.00 | 0.30% | 570,100 |
| Apr 8, 2026 | 1,954.00 | 1,980.00 | 1,942.00 | 1,979.00 | 1,979.00 | 4.32% | 523,400 |
| Apr 7, 2026 | 1,873.00 | 1,919.00 | 1,873.00 | 1,897.00 | 1,897.00 | 2.10% | 279,600 |
| Apr 6, 2026 | 1,864.00 | 1,873.00 | 1,849.00 | 1,858.00 | 1,858.00 | 0.76% | 231,500 |
| Apr 3, 2026 | 1,891.00 | 1,906.00 | 1,841.00 | 1,844.00 | 1,844.00 | -1.44% | 256,300 |
| Apr 2, 2026 | 1,930.00 | 1,964.00 | 1,856.00 | 1,871.00 | 1,871.00 | -1.47% | 452,100 |
| Apr 1, 2026 | 1,884.00 | 1,902.00 | 1,845.00 | 1,899.00 | 1,899.00 | 6.75% | 364,600 |
| Mar 31, 2026 | 1,802.00 | 1,866.00 | 1,762.00 | 1,779.00 | 1,779.00 | -2.47% | 517,800 |
| Mar 30, 2026 | 1,786.00 | 1,905.00 | 1,780.00 | 1,824.00 | 1,824.00 | -5.39% | 562,300 |
| Mar 27, 2026 | 1,880.00 | 1,942.00 | 1,868.00 | 1,928.00 | 1,906.00 | 1.47% | 401,500 |
| Mar 26, 2026 | 1,950.00 | 1,970.00 | 1,870.00 | 1,900.00 | 1,878.32 | -2.46% | 241,000 |
| Mar 25, 2026 | 1,902.00 | 1,980.00 | 1,902.00 | 1,948.00 | 1,925.77 | 5.18% | 523,500 |
| Mar 24, 2026 | 1,842.00 | 1,874.00 | 1,824.00 | 1,852.00 | 1,830.87 | 5.71% | 590,500 |
| Mar 23, 2026 | 1,740.00 | 1,758.00 | 1,692.00 | 1,752.00 | 1,732.01 | -2.67% | 461,000 |
| Mar 19, 2026 | 1,812.00 | 1,830.00 | 1,792.00 | 1,800.00 | 1,779.46 | -2.28% | 333,000 |
| Mar 18, 2026 | 1,794.00 | 1,848.00 | 1,786.00 | 1,842.00 | 1,820.98 | 5.26% | 337,500 |
| Mar 17, 2026 | 1,770.00 | 1,804.00 | 1,750.00 | 1,750.00 | 1,730.03 | 0.57% | 205,500 |
| Mar 16, 2026 | 1,744.00 | 1,758.00 | 1,722.00 | 1,740.00 | 1,720.15 | -1.25% | 262,500 |
| Mar 13, 2026 | 1,692.00 | 1,784.00 | 1,692.00 | 1,762.00 | 1,741.89 | 2.44% | 594,000 |
| Mar 12, 2026 | 1,788.00 | 1,788.00 | 1,716.00 | 1,720.00 | 1,700.37 | -5.39% | 462,500 |
| Mar 11, 2026 | 1,854.00 | 1,884.00 | 1,818.00 | 1,818.00 | 1,797.26 | -0.87% | 408,500 |
| Mar 10, 2026 | 1,776.00 | 1,836.00 | 1,766.00 | 1,834.00 | 1,813.07 | 6.88% | 490,000 |
| Mar 9, 2026 | 1,704.00 | 1,738.00 | 1,658.00 | 1,716.00 | 1,696.42 | -7.44% | 751,500 |
| Mar 6, 2026 | 1,788.00 | 1,864.00 | 1,770.00 | 1,854.00 | 1,832.84 | 0.32% | 547,000 |
| Mar 5, 2026 | 1,844.00 | 1,868.00 | 1,800.00 | 1,848.00 | 1,826.91 | 9.09% | 892,500 |
| Mar 4, 2026 | 1,780.00 | 1,792.00 | 1,652.00 | 1,694.00 | 1,674.67 | -7.83% | 542,000 |
| Mar 3, 2026 | 1,834.00 | 1,906.00 | 1,824.00 | 1,838.00 | 1,817.03 | -1.39% | 410,500 |
| Mar 2, 2026 | 1,870.00 | 1,884.00 | 1,812.00 | 1,864.00 | 1,842.73 | -4.12% | 829,500 |
| Feb 27, 2026 | 1,872.00 | 1,958.00 | 1,872.00 | 1,944.00 | 1,921.82 | 4.52% | 552,500 |
| Feb 26, 2026 | 1,826.00 | 1,868.00 | 1,822.00 | 1,860.00 | 1,838.78 | 1.97% | 339,000 |
| Feb 25, 2026 | 1,834.00 | 1,850.00 | 1,800.00 | 1,824.00 | 1,803.19 | -1.83% | 579,000 |
| Feb 24, 2026 | 1,880.00 | 1,888.00 | 1,806.00 | 1,858.00 | 1,836.80 | -2.00% | 513,500 |
| Feb 20, 2026 | 1,880.00 | 1,912.00 | 1,880.00 | 1,896.00 | 1,874.37 | -0.73% | 333,000 |