The Miyazaki Bank, Ltd. (TYO:8393)
Japan · Delayed Price · Currency is JPY 1,856.00
-83.00 (-4.28%)
May 29, 2026, 3:30 PM JST
The Miyazaki Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,034.00 | 2,095.00 | 2,024.00 | 2,051.00 | 2,051.00 | 2.60% | 306,300 |
| May 20, 2026 | 2,009.00 | 2,037.00 | 1,970.00 | 1,999.00 | 1,999.00 | 0.25% | 284,100 |
| May 19, 2026 | 2,025.00 | 2,069.00 | 1,974.00 | 1,994.00 | 1,994.00 | 0.20% | 464,300 |
| May 18, 2026 | 1,965.00 | 2,006.00 | 1,938.00 | 1,990.00 | 1,990.00 | -0.30% | 374,900 |
| May 15, 2026 | 1,972.00 | 2,030.00 | 1,947.00 | 1,996.00 | 1,996.00 | 1.32% | 412,000 |
| May 14, 2026 | 1,940.00 | 1,993.00 | 1,905.00 | 1,970.00 | 1,970.00 | 0.10% | 450,100 |
| May 13, 2026 | 1,936.00 | 2,017.00 | 1,918.00 | 1,968.00 | 1,968.00 | 1.50% | 560,800 |
| May 12, 2026 | 2,030.00 | 2,040.00 | 1,898.00 | 1,939.00 | 1,939.00 | -2.56% | 791,000 |
| May 11, 2026 | 1,966.00 | 2,005.00 | 1,955.00 | 1,990.00 | 1,990.00 | 1.95% | 297,700 |
| 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 | -4.30% | 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 |