The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan · Delayed Price · Currency is JPY 4,835.00
-55.00 (-1.12%)
Mar 6, 2026, 1:15 PM JST
The Kita-Nippon Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,775.00 | 4,950.00 | 4,775.00 | 4,890.00 | 4,890.00 | 7.12% | 35,400 |
| Mar 4, 2026 | 4,800.00 | 4,800.00 | 4,440.00 | 4,565.00 | 4,565.00 | -7.50% | 61,900 |
| Mar 3, 2026 | 4,990.00 | 5,100.00 | 4,935.00 | 4,935.00 | 4,935.00 | -1.69% | 38,300 |
| Mar 2, 2026 | 5,000.00 | 5,090.00 | 4,940.00 | 5,020.00 | 5,020.00 | -5.28% | 69,900 |
| Feb 27, 2026 | 5,150.00 | 5,340.00 | 5,120.00 | 5,300.00 | 5,300.00 | 4.54% | 32,800 |
| Feb 26, 2026 | 5,050.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.40% | 25,700 |
| Feb 25, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.32% | 27,600 |
| Feb 24, 2026 | 5,180.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,170.00 | -0.77% | 47,200 |
| Feb 20, 2026 | 5,160.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.19% | 22,300 |
| Feb 19, 2026 | 5,090.00 | 5,250.00 | 5,090.00 | 5,220.00 | 5,220.00 | 2.55% | 16,100 |
| Feb 18, 2026 | 5,100.00 | 5,160.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.99% | 21,700 |
| Feb 17, 2026 | 5,130.00 | 5,180.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.33% | 18,400 |
| Feb 16, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.34% | 24,700 |
| Feb 13, 2026 | 5,430.00 | 5,470.00 | 5,230.00 | 5,230.00 | 5,230.00 | -3.68% | 33,600 |
| Feb 12, 2026 | 5,240.00 | 5,440.00 | 5,210.00 | 5,430.00 | 5,430.00 | 4.62% | 24,100 |
| Feb 10, 2026 | 5,150.00 | 5,240.00 | 5,150.00 | 5,190.00 | 5,190.00 | 1.17% | 42,100 |
| Feb 9, 2026 | 5,070.00 | 5,150.00 | 5,000.00 | 5,130.00 | 5,130.00 | 2.70% | 51,400 |
| Feb 6, 2026 | 4,995.00 | 5,000.00 | 4,910.00 | 4,995.00 | 4,995.00 | 0.60% | 33,400 |
| Feb 5, 2026 | 4,910.00 | 4,995.00 | 4,865.00 | 4,965.00 | 4,965.00 | 2.58% | 35,600 |
| Feb 4, 2026 | 4,825.00 | 4,875.00 | 4,770.00 | 4,840.00 | 4,840.00 | 1.15% | 20,600 |
| Feb 3, 2026 | 4,675.00 | 4,825.00 | 4,670.00 | 4,785.00 | 4,785.00 | 4.48% | 41,100 |
| Feb 2, 2026 | 4,750.00 | 4,780.00 | 4,580.00 | 4,580.00 | 4,580.00 | -2.24% | 64,700 |
| Jan 30, 2026 | 4,900.00 | 4,950.00 | 4,675.00 | 4,685.00 | 4,685.00 | -3.80% | 66,600 |
| Jan 29, 2026 | 4,850.00 | 4,895.00 | 4,805.00 | 4,870.00 | 4,870.00 | -0.20% | 18,600 |
| Jan 28, 2026 | 4,915.00 | 4,930.00 | 4,830.00 | 4,880.00 | 4,880.00 | -1.31% | 21,300 |
| Jan 27, 2026 | 4,880.00 | 4,960.00 | 4,835.00 | 4,945.00 | 4,945.00 | 1.33% | 29,700 |
| Jan 26, 2026 | 4,980.00 | 5,020.00 | 4,880.00 | 4,880.00 | 4,880.00 | -3.94% | 37,800 |
| Jan 23, 2026 | 5,020.00 | 5,100.00 | 4,980.00 | 5,080.00 | 5,080.00 | 2.01% | 15,900 |
| Jan 22, 2026 | 4,890.00 | 5,040.00 | 4,890.00 | 4,980.00 | 4,980.00 | 3.32% | 23,900 |
| Jan 21, 2026 | 4,835.00 | 4,910.00 | 4,770.00 | 4,820.00 | 4,820.00 | -2.33% | 33,500 |
| Jan 20, 2026 | 4,960.00 | 4,960.00 | 4,905.00 | 4,935.00 | 4,935.00 | -0.90% | 19,900 |
| Jan 19, 2026 | 5,020.00 | 5,020.00 | 4,925.00 | 4,980.00 | 4,980.00 | -0.60% | 20,000 |
| Jan 16, 2026 | 4,975.00 | 5,020.00 | 4,950.00 | 5,010.00 | 5,010.00 | 1.01% | 18,200 |
| Jan 15, 2026 | 4,860.00 | 4,975.00 | 4,840.00 | 4,960.00 | 4,960.00 | 2.06% | 16,400 |
| Jan 14, 2026 | 4,800.00 | 4,880.00 | 4,725.00 | 4,860.00 | 4,860.00 | 1.67% | 24,900 |
| Jan 13, 2026 | 4,885.00 | 4,885.00 | 4,775.00 | 4,780.00 | 4,780.00 | 0.74% | 20,000 |
| Jan 9, 2026 | 4,695.00 | 4,745.00 | 4,670.00 | 4,745.00 | 4,745.00 | 2.15% | 18,700 |
| Jan 8, 2026 | 4,675.00 | 4,745.00 | 4,620.00 | 4,645.00 | 4,645.00 | 0.11% | 10,100 |
| Jan 7, 2026 | 4,605.00 | 4,680.00 | 4,600.00 | 4,640.00 | 4,640.00 | 0.76% | 20,800 |
| Jan 6, 2026 | 4,520.00 | 4,625.00 | 4,520.00 | 4,605.00 | 4,605.00 | 1.54% | 22,800 |
| Jan 5, 2026 | 4,580.00 | 4,590.00 | 4,505.00 | 4,535.00 | 4,535.00 | 0.33% | 33,800 |
| Dec 30, 2025 | 4,495.00 | 4,600.00 | 4,475.00 | 4,520.00 | 4,520.00 | 0.56% | 39,800 |
| Dec 29, 2025 | 4,430.00 | 4,495.00 | 4,365.00 | 4,495.00 | 4,495.00 | 2.51% | 22,500 |
| Dec 26, 2025 | 4,335.00 | 4,395.00 | 4,335.00 | 4,385.00 | 4,385.00 | 1.15% | 18,800 |
| Dec 25, 2025 | 4,380.00 | 4,380.00 | 4,320.00 | 4,335.00 | 4,335.00 | -0.12% | 16,400 |
| Dec 24, 2025 | 4,400.00 | 4,410.00 | 4,340.00 | 4,340.00 | 4,340.00 | -1.03% | 21,900 |
| Dec 23, 2025 | 4,385.00 | 4,415.00 | 4,335.00 | 4,385.00 | 4,385.00 | 1.15% | 26,900 |
| Dec 22, 2025 | 4,400.00 | 4,420.00 | 4,330.00 | 4,335.00 | 4,335.00 | 0.12% | 24,600 |
| Dec 19, 2025 | 4,245.00 | 4,350.00 | 4,245.00 | 4,330.00 | 4,330.00 | 2.36% | 39,300 |
| Dec 18, 2025 | 4,205.00 | 4,255.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.12% | 29,400 |