Skip to main content
logo
The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan flag Japan · Delayed Price · Currency is JPY
2,940.00
-90.00 (-2.97%)
Oct 7, 2026, 3:30 PM JST

The Kita-Nippon Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262,960.003,025.002,913.002,940.002,940.00-2.97%126,400
Oct 6, 20262,968.003,055.002,925.003,030.003,030.003.13%133,200
Oct 5, 20262,973.002,986.002,879.002,938.002,938.00-1.31%154,200
Oct 2, 20262,917.003,095.002,900.002,977.002,977.001.40%176,300
Oct 1, 20262,950.002,969.002,837.002,936.002,936.000.07%164,700
Sep 30, 20262,946.003,035.002,871.002,934.002,934.000.55%191,800
Sep 29, 20263,095.003,100.002,913.002,918.002,918.00-3.10%165,400
Sep 28, 20263,010.003,083.332,993.333,043.333,011.330.77%216,299
Sep 25, 20262,796.673,020.002,796.673,020.002,988.258.11%203,399
Sep 24, 20262,850.002,850.002,766.672,793.332,763.96-1.76%181,499
Sep 18, 20262,880.002,890.002,800.002,843.332,813.44-0.81%194,999
Sep 17, 20262,960.002,996.672,850.002,866.672,836.52-1.94%223,799
Sep 16, 20262,833.332,946.672,833.332,923.332,892.603.18%157,199
Sep 15, 20262,820.002,856.672,773.332,833.332,803.540.47%115,499
Sep 14, 20262,806.672,896.672,806.672,820.002,790.35-0.24%117,599
Sep 11, 20262,710.002,866.672,670.002,826.672,796.942.42%220,799
Sep 10, 20262,670.002,780.002,670.002,760.002,730.982.86%134,099
Sep 9, 20262,720.002,750.002,663.332,683.332,655.12-0.25%103,199
Sep 8, 20262,703.332,760.002,656.672,690.002,661.72-1.34%148,499
Sep 7, 20262,690.002,760.002,663.332,726.672,698.002.25%167,399
Sep 4, 20262,660.002,680.002,580.002,666.672,638.630.63%98,699
Sep 3, 20262,626.672,690.002,603.332,650.002,622.141.40%92,699
Sep 2, 20262,576.672,643.332,566.672,613.332,585.85-0.38%72,599
Sep 1, 20262,616.672,650.002,576.672,623.332,595.75-1.01%119,399
Aug 31, 20262,693.332,710.002,643.332,650.002,622.14-1.61%120,899
Aug 28, 20262,573.332,710.002,546.672,693.332,665.013.99%199,499
Aug 27, 20262,536.672,593.332,536.672,590.002,562.773.32%103,199
Aug 26, 20262,456.672,536.672,456.672,506.672,480.312.31%98,699
Aug 25, 20262,433.332,470.002,403.332,450.002,424.241.24%85,499
Aug 24, 20262,536.672,540.002,413.332,420.002,394.55-3.07%143,399
Aug 21, 20262,486.672,533.332,453.332,496.672,470.41-0.53%99,599
Aug 20, 20262,396.672,516.672,393.332,510.002,483.612.73%139,199
Aug 19, 20262,593.332,593.332,433.332,443.332,417.64-3.93%310,799
Aug 18, 20262,523.332,613.332,490.002,543.332,516.592.83%482,999
Aug 17, 20262,453.332,486.672,450.002,473.332,447.330.54%121,499
Aug 14, 20262,413.332,500.002,410.002,460.002,434.131.93%145,199
Aug 13, 20262,300.002,413.332,300.002,413.332,387.965.39%147,599
Aug 12, 20262,253.332,296.672,243.332,290.002,265.922.69%93,299
Aug 10, 20262,250.002,253.332,186.672,230.002,206.55-0.30%117,599
Aug 7, 20262,256.672,256.672,216.672,236.672,213.15-0.89%96,299
Aug 6, 20262,196.672,280.002,193.332,256.672,232.942.73%85,199
Aug 5, 20262,260.002,280.002,183.332,196.672,173.57-1.79%120,299
Aug 4, 20262,253.332,303.332,220.002,236.672,213.15-0.74%113,399
Aug 3, 20262,226.672,293.332,173.332,253.332,229.641.65%133,799
Jul 31, 20262,183.332,246.672,116.672,216.672,193.362.31%159,599
Jul 30, 20262,203.332,216.672,136.672,166.672,143.88-2.69%152,099
Jul 29, 20262,266.672,296.672,133.332,226.672,203.25-2.48%152,099
Jul 28, 20262,333.332,353.332,280.002,283.332,259.32-2.14%156,899
Jul 27, 20262,296.672,346.672,273.332,333.332,308.803.09%157,799
Jul 24, 20262,200.002,266.672,200.002,263.332,239.532.26%127,499