The Miyazaki Bank, Ltd. (TYO:8393)
Japan · Delayed Price · Currency is JPY 2,339.00
+69.00 (3.04%)
Jul 31, 2026, 3:30 PM JST
The Miyazaki Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,352.00 | 2,383.00 | 2,252.00 | 2,339.00 | 2,339.00 | 3.04% | 239,800 |
| Jul 30, 2026 | 2,241.00 | 2,299.00 | 2,223.00 | 2,270.00 | 2,270.00 | -2.45% | 318,500 |
| Jul 29, 2026 | 2,405.00 | 2,406.00 | 2,263.00 | 2,327.00 | 2,327.00 | -4.87% | 388,800 |
| Jul 28, 2026 | 2,545.00 | 2,550.00 | 2,443.00 | 2,446.00 | 2,446.00 | -4.19% | 278,200 |
| Jul 27, 2026 | 2,500.00 | 2,570.00 | 2,470.00 | 2,553.00 | 2,553.00 | 3.03% | 292,500 |
| Jul 24, 2026 | 2,415.00 | 2,492.00 | 2,406.00 | 2,478.00 | 2,478.00 | 0.77% | 212,800 |
| Jul 23, 2026 | 2,395.00 | 2,463.00 | 2,395.00 | 2,459.00 | 2,459.00 | 2.54% | 262,700 |
| Jul 22, 2026 | 2,375.00 | 2,420.00 | 2,351.00 | 2,398.00 | 2,398.00 | 1.48% | 243,100 |
| Jul 21, 2026 | 2,182.00 | 2,376.00 | 2,151.00 | 2,363.00 | 2,363.00 | 10.06% | 546,600 |
| Jul 17, 2026 | 2,282.00 | 2,313.00 | 2,119.00 | 2,147.00 | 2,147.00 | -6.98% | 325,100 |
| Jul 16, 2026 | 2,330.00 | 2,352.00 | 2,301.00 | 2,308.00 | 2,308.00 | -1.20% | 201,000 |
| Jul 15, 2026 | 2,250.00 | 2,342.00 | 2,246.00 | 2,336.00 | 2,336.00 | 4.43% | 293,200 |
| Jul 14, 2026 | 2,203.00 | 2,251.00 | 2,162.00 | 2,237.00 | 2,237.00 | 1.96% | 171,400 |
| Jul 13, 2026 | 2,215.00 | 2,249.00 | 2,187.00 | 2,194.00 | 2,194.00 | - | 252,700 |
| Jul 10, 2026 | 2,250.00 | 2,313.00 | 2,190.00 | 2,194.00 | 2,194.00 | -2.45% | 367,100 |
| Jul 9, 2026 | 2,276.00 | 2,286.00 | 2,222.00 | 2,249.00 | 2,249.00 | -2.09% | 329,600 |
| Jul 8, 2026 | 2,250.00 | 2,310.00 | 2,244.00 | 2,297.00 | 2,297.00 | 3.47% | 331,100 |
| Jul 7, 2026 | 2,273.00 | 2,317.00 | 2,213.00 | 2,220.00 | 2,220.00 | -0.89% | 347,500 |
| Jul 6, 2026 | 2,231.00 | 2,280.00 | 2,198.00 | 2,240.00 | 2,240.00 | 0.81% | 312,900 |
| Jul 3, 2026 | 2,221.00 | 2,259.00 | 2,205.00 | 2,222.00 | 2,222.00 | 0.86% | 180,700 |
| Jul 2, 2026 | 2,140.00 | 2,214.00 | 2,131.00 | 2,203.00 | 2,203.00 | 4.66% | 361,700 |
| Jul 1, 2026 | 2,125.00 | 2,168.00 | 2,097.00 | 2,105.00 | 2,105.00 | -0.89% | 373,700 |
| Jun 30, 2026 | 2,163.00 | 2,206.00 | 2,124.00 | 2,124.00 | 2,124.00 | -1.30% | 297,200 |
| Jun 29, 2026 | 2,145.00 | 2,171.00 | 2,113.00 | 2,152.00 | 2,152.00 | 1.32% | 215,200 |
| Jun 26, 2026 | 2,096.00 | 2,129.00 | 2,083.00 | 2,124.00 | 2,124.00 | 2.31% | 266,200 |
| Jun 25, 2026 | 2,084.00 | 2,094.00 | 2,037.00 | 2,076.00 | 2,076.00 | 1.52% | 183,500 |
| Jun 24, 2026 | 2,069.00 | 2,099.00 | 2,031.00 | 2,045.00 | 2,045.00 | -1.30% | 251,200 |
| Jun 23, 2026 | 2,076.00 | 2,098.00 | 2,050.00 | 2,072.00 | 2,072.00 | 1.07% | 182,100 |
| Jun 22, 2026 | 1,981.00 | 2,067.00 | 1,981.00 | 2,050.00 | 2,050.00 | 2.60% | 188,700 |
| Jun 19, 2026 | 2,032.00 | 2,032.00 | 1,956.00 | 1,998.00 | 1,998.00 | -2.20% | 423,900 |
| Jun 18, 2026 | 2,064.00 | 2,082.00 | 2,037.00 | 2,043.00 | 2,043.00 | 0.84% | 126,300 |
| Jun 17, 2026 | 2,108.00 | 2,142.00 | 2,026.00 | 2,026.00 | 2,026.00 | -2.64% | 228,600 |
| Jun 16, 2026 | 2,103.00 | 2,125.00 | 2,038.00 | 2,081.00 | 2,081.00 | -2.21% | 188,400 |
| Jun 15, 2026 | 2,200.00 | 2,213.00 | 2,128.00 | 2,128.00 | 2,128.00 | -0.09% | 258,300 |
| Jun 12, 2026 | 2,100.00 | 2,176.00 | 2,079.00 | 2,130.00 | 2,130.00 | 3.20% | 415,400 |
| Jun 11, 2026 | 2,072.00 | 2,098.00 | 2,014.00 | 2,064.00 | 2,064.00 | -0.39% | 266,000 |
| Jun 10, 2026 | 2,081.00 | 2,164.00 | 2,062.00 | 2,072.00 | 2,072.00 | 0.05% | 359,100 |
| Jun 9, 2026 | 2,000.00 | 2,090.00 | 1,999.00 | 2,071.00 | 2,071.00 | 3.71% | 287,100 |
| Jun 8, 2026 | 1,903.00 | 1,997.00 | 1,898.00 | 1,997.00 | 1,997.00 | 2.78% | 337,900 |
| Jun 5, 2026 | 1,950.00 | 1,966.00 | 1,920.00 | 1,943.00 | 1,943.00 | 1.20% | 188,600 |
| Jun 4, 2026 | 1,859.00 | 1,956.00 | 1,836.00 | 1,920.00 | 1,920.00 | 1.59% | 280,600 |
| Jun 3, 2026 | 1,930.00 | 1,950.00 | 1,871.00 | 1,890.00 | 1,890.00 | -1.82% | 288,300 |
| Jun 2, 2026 | 1,860.00 | 1,933.00 | 1,806.00 | 1,925.00 | 1,925.00 | 1.74% | 293,600 |
| Jun 1, 2026 | 1,914.00 | 1,914.00 | 1,856.00 | 1,892.00 | 1,892.00 | 1.94% | 580,600 |
| May 29, 2026 | 1,946.00 | 2,034.00 | 1,856.00 | 1,856.00 | 1,856.00 | -4.28% | 1,816,700 |
| May 28, 2026 | 1,971.00 | 1,972.00 | 1,894.00 | 1,939.00 | 1,939.00 | -3.05% | 309,900 |
| May 27, 2026 | 2,061.00 | 2,063.00 | 1,996.00 | 2,000.00 | 2,000.00 | -2.39% | 262,100 |
| May 26, 2026 | 2,050.00 | 2,084.00 | 1,989.00 | 2,049.00 | 2,049.00 | -0.53% | 234,500 |
| May 25, 2026 | 2,070.00 | 2,088.00 | 2,032.00 | 2,060.00 | 2,060.00 | 0.49% | 204,900 |
| May 22, 2026 | 2,101.00 | 2,115.00 | 2,048.00 | 2,050.00 | 2,050.00 | -0.05% | 290,600 |