The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan · Delayed Price · Currency is JPY 4,785.00
-70.00 (-1.44%)
May 8, 2026, 3:30 PM JST
The Kita-Nippon Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.02% | 46,200 |
| Mar 27, 2026 | 4,685.00 | 4,770.00 | 4,640.00 | 4,730.00 | 4,646.00 | 0.96% | 49,500 |
| Mar 26, 2026 | 4,805.00 | 4,810.00 | 4,635.00 | 4,685.00 | 4,601.80 | -2.50% | 34,800 |
| Mar 25, 2026 | 4,735.00 | 4,840.00 | 4,735.00 | 4,805.00 | 4,719.67 | 4.46% | 28,300 |
| Mar 24, 2026 | 4,595.00 | 4,655.00 | 4,575.00 | 4,600.00 | 4,518.31 | 4.07% | 28,500 |
| Mar 23, 2026 | 4,480.00 | 4,495.00 | 4,390.00 | 4,420.00 | 4,341.51 | -4.02% | 39,300 |
| Mar 19, 2026 | 4,670.00 | 4,725.00 | 4,600.00 | 4,605.00 | 4,523.22 | -3.66% | 18,700 |
| Mar 18, 2026 | 4,710.00 | 4,810.00 | 4,690.00 | 4,780.00 | 4,695.11 | 2.58% | 17,300 |
| Mar 17, 2026 | 4,700.00 | 4,770.00 | 4,655.00 | 4,660.00 | 4,577.24 | 0.65% | 23,100 |
| Mar 16, 2026 | 4,605.00 | 4,680.00 | 4,600.00 | 4,630.00 | 4,547.78 | -0.64% | 19,500 |
| Mar 13, 2026 | 4,535.00 | 4,710.00 | 4,535.00 | 4,660.00 | 4,577.24 | 0.22% | 18,900 |
| Mar 12, 2026 | 4,755.00 | 4,790.00 | 4,635.00 | 4,650.00 | 4,567.42 | -3.63% | 22,900 |
| Mar 11, 2026 | 4,910.00 | 4,950.00 | 4,825.00 | 4,825.00 | 4,739.31 | -0.41% | 18,200 |
| Mar 10, 2026 | 4,705.00 | 4,920.00 | 4,700.00 | 4,845.00 | 4,758.96 | 4.53% | 26,200 |
| Mar 9, 2026 | 4,525.00 | 4,640.00 | 4,475.00 | 4,635.00 | 4,552.69 | -4.63% | 39,600 |
| Mar 6, 2026 | 4,775.00 | 4,875.00 | 4,725.00 | 4,860.00 | 4,773.69 | -0.61% | 21,900 |
| Mar 5, 2026 | 4,775.00 | 4,950.00 | 4,775.00 | 4,890.00 | 4,803.16 | 7.12% | 35,400 |
| Mar 4, 2026 | 4,800.00 | 4,800.00 | 4,440.00 | 4,565.00 | 4,483.93 | -7.50% | 61,900 |
| Mar 3, 2026 | 4,990.00 | 5,100.00 | 4,935.00 | 4,935.00 | 4,847.36 | -1.69% | 38,300 |
| Mar 2, 2026 | 5,000.00 | 5,090.00 | 4,940.00 | 5,020.00 | 4,930.85 | -5.28% | 69,900 |
| Feb 27, 2026 | 5,150.00 | 5,340.00 | 5,120.00 | 5,300.00 | 5,205.88 | 4.54% | 32,800 |
| Feb 26, 2026 | 5,050.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,979.96 | 0.40% | 25,700 |
| Feb 25, 2026 | 5,140.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,960.32 | -2.32% | 27,600 |
| Feb 24, 2026 | 5,180.00 | 5,200.00 | 5,020.00 | 5,170.00 | 5,078.19 | -0.77% | 47,200 |
| Feb 20, 2026 | 5,160.00 | 5,240.00 | 5,140.00 | 5,210.00 | 5,117.48 | -0.19% | 22,300 |