The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan · Delayed Price · Currency is JPY 5,440.00
+60.00 (1.12%)
May 29, 2026, 3:30 PM JST
The Kita-Nippon Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5,330.00 | 5,570.00 | 5,330.00 | 5,440.00 | 5,440.00 | 1.12% | 26,900 |
| May 28, 2026 | 5,420.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | -2.18% | 26,700 |
| May 27, 2026 | 5,420.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1.10% | 19,600 |
| May 26, 2026 | 5,420.00 | 5,540.00 | 5,330.00 | 5,440.00 | 5,440.00 | -0.73% | 23,700 |
| May 25, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,480.00 | -0.36% | 17,900 |
| May 22, 2026 | 5,450.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.48% | 28,300 |
| May 21, 2026 | 5,290.00 | 5,460.00 | 5,290.00 | 5,420.00 | 5,420.00 | 2.85% | 29,000 |
| May 20, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.57% | 24,700 |
| May 19, 2026 | 5,310.00 | 5,410.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.95% | 17,500 |
| May 18, 2026 | 5,180.00 | 5,320.00 | 5,120.00 | 5,250.00 | 5,250.00 | 0.19% | 21,800 |
| May 15, 2026 | 5,270.00 | 5,430.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.57% | 41,200 |
| May 14, 2026 | 5,000.00 | 5,300.00 | 4,950.00 | 5,270.00 | 5,270.00 | 5.93% | 67,400 |
| May 13, 2026 | 4,870.00 | 4,975.00 | 4,840.00 | 4,975.00 | 4,975.00 | 2.68% | 51,800 |
| May 12, 2026 | 4,830.00 | 4,970.00 | 4,795.00 | 4,845.00 | 4,845.00 | 0.73% | 30,600 |
| May 11, 2026 | 4,815.00 | 4,840.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.52% | 20,800 |
| May 8, 2026 | 4,790.00 | 4,800.00 | 4,630.00 | 4,785.00 | 4,785.00 | -1.44% | 36,900 |
| May 7, 2026 | 4,845.00 | 4,910.00 | 4,795.00 | 4,855.00 | 4,855.00 | 2.10% | 18,800 |
| May 1, 2026 | 4,690.00 | 4,770.00 | 4,640.00 | 4,755.00 | 4,755.00 | 1.28% | 16,300 |
| Apr 30, 2026 | 4,735.00 | 4,745.00 | 4,650.00 | 4,695.00 | 4,695.00 | -3.69% | 24,300 |
| Apr 28, 2026 | 4,680.00 | 4,875.00 | 4,640.00 | 4,875.00 | 4,875.00 | 5.41% | 26,900 |
| Apr 27, 2026 | 4,630.00 | 4,685.00 | 4,575.00 | 4,625.00 | 4,625.00 | -0.75% | 18,400 |
| Apr 24, 2026 | 4,720.00 | 4,720.00 | 4,580.00 | 4,660.00 | 4,660.00 | -1.27% | 16,000 |
| Apr 23, 2026 | 4,705.00 | 4,725.00 | 4,655.00 | 4,720.00 | 4,720.00 | -0.21% | 14,700 |
| Apr 22, 2026 | 4,850.00 | 4,870.00 | 4,725.00 | 4,730.00 | 4,730.00 | -2.97% | 19,300 |
| Apr 21, 2026 | 5,010.00 | 5,010.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.69% | 18,200 |
| Apr 20, 2026 | 5,060.00 | 5,090.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.60% | 15,600 |
| Apr 17, 2026 | 5,120.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.59% | 9,700 |
| Apr 16, 2026 | 5,050.00 | 5,120.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.40% | 22,200 |
| Apr 15, 2026 | 4,950.00 | 5,100.00 | 4,945.00 | 5,050.00 | 5,050.00 | 4.02% | 46,800 |
| Apr 14, 2026 | 4,960.00 | 4,960.00 | 4,855.00 | 4,855.00 | 4,855.00 | -0.92% | 17,300 |
| Apr 13, 2026 | 4,880.00 | 4,965.00 | 4,845.00 | 4,900.00 | 4,900.00 | - | 20,600 |
| Apr 10, 2026 | 4,890.00 | 4,965.00 | 4,865.00 | 4,900.00 | 4,900.00 | 1.66% | 25,000 |
| Apr 9, 2026 | 4,840.00 | 4,890.00 | 4,770.00 | 4,820.00 | 4,820.00 | -0.41% | 30,700 |
| Apr 8, 2026 | 4,825.00 | 4,920.00 | 4,820.00 | 4,840.00 | 4,840.00 | 1.57% | 33,100 |
| Apr 7, 2026 | 4,755.00 | 4,825.00 | 4,730.00 | 4,765.00 | 4,765.00 | 0.63% | 17,200 |
| Apr 6, 2026 | 4,675.00 | 4,740.00 | 4,675.00 | 4,735.00 | 4,735.00 | 1.28% | 20,300 |
| Apr 3, 2026 | 4,690.00 | 4,725.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.32% | 17,100 |
| Apr 2, 2026 | 4,815.00 | 4,905.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.80% | 23,500 |
| Apr 1, 2026 | 4,680.00 | 4,835.00 | 4,650.00 | 4,825.00 | 4,825.00 | 7.46% | 31,100 |
| Mar 31, 2026 | 4,470.00 | 4,590.00 | 4,445.00 | 4,490.00 | 4,490.00 | -1.10% | 20,700 |
| Mar 30, 2026 | 4,435.00 | 4,555.00 | 4,400.00 | 4,540.00 | 4,540.00 | -1.94% | 46,200 |
| Mar 27, 2026 | 4,685.00 | 4,770.00 | 4,640.00 | 4,730.00 | 4,630.00 | 0.96% | 49,500 |
| Mar 26, 2026 | 4,805.00 | 4,810.00 | 4,635.00 | 4,685.00 | 4,585.95 | -2.50% | 34,800 |
| Mar 25, 2026 | 4,735.00 | 4,840.00 | 4,735.00 | 4,805.00 | 4,703.41 | 4.46% | 28,300 |
| Mar 24, 2026 | 4,595.00 | 4,655.00 | 4,575.00 | 4,600.00 | 4,502.75 | 4.07% | 28,500 |
| Mar 23, 2026 | 4,480.00 | 4,495.00 | 4,390.00 | 4,420.00 | 4,326.55 | -4.02% | 39,300 |
| Mar 19, 2026 | 4,670.00 | 4,725.00 | 4,600.00 | 4,605.00 | 4,507.64 | -3.66% | 18,700 |
| Mar 18, 2026 | 4,710.00 | 4,810.00 | 4,690.00 | 4,780.00 | 4,678.94 | 2.58% | 17,300 |
| Mar 17, 2026 | 4,700.00 | 4,770.00 | 4,655.00 | 4,660.00 | 4,561.48 | 0.65% | 23,100 |
| Mar 16, 2026 | 4,605.00 | 4,680.00 | 4,600.00 | 4,630.00 | 4,532.11 | -0.64% | 19,500 |