The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan · Delayed Price · Currency is JPY 7,770.00
+250.00 (3.32%)
Aug 27, 2026, 3:30 PM JST
The Kita-Nippon Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7,520.00 | 7,770.00 | 7,520.00 | 7,740.00 | - | 2.93% | 14,100 |
| Aug 26, 2026 | 7,370.00 | 7,610.00 | 7,370.00 | 7,520.00 | 7,520.00 | 2.31% | 32,900 |
| Aug 25, 2026 | 7,300.00 | 7,410.00 | 7,210.00 | 7,350.00 | 7,350.00 | 1.24% | 26,300 |
| Aug 24, 2026 | 7,610.00 | 7,620.00 | 7,240.00 | 7,260.00 | 7,260.00 | -3.07% | 47,800 |
| Aug 21, 2026 | 7,460.00 | 7,600.00 | 7,360.00 | 7,490.00 | 7,490.00 | -0.53% | 33,200 |
| Aug 20, 2026 | 7,190.00 | 7,550.00 | 7,180.00 | 7,530.00 | 7,530.00 | 2.73% | 46,400 |
| Aug 19, 2026 | 7,780.00 | 7,780.00 | 7,300.00 | 7,330.00 | 7,330.00 | -3.93% | 103,600 |
| Aug 18, 2026 | 7,570.00 | 7,840.00 | 7,470.00 | 7,630.00 | 7,630.00 | 2.83% | 161,000 |
| Aug 17, 2026 | 7,360.00 | 7,460.00 | 7,350.00 | 7,420.00 | 7,420.00 | 0.54% | 40,500 |
| Aug 14, 2026 | 7,240.00 | 7,500.00 | 7,230.00 | 7,380.00 | 7,380.00 | 1.93% | 48,400 |
| Aug 13, 2026 | 6,900.00 | 7,240.00 | 6,900.00 | 7,240.00 | 7,240.00 | 5.39% | 49,200 |
| Aug 12, 2026 | 6,760.00 | 6,890.00 | 6,730.00 | 6,870.00 | 6,870.00 | 2.69% | 31,100 |
| Aug 10, 2026 | 6,750.00 | 6,760.00 | 6,560.00 | 6,690.00 | 6,690.00 | -0.30% | 39,200 |
| Aug 7, 2026 | 6,770.00 | 6,770.00 | 6,650.00 | 6,710.00 | 6,710.00 | -0.89% | 32,100 |
| Aug 6, 2026 | 6,590.00 | 6,840.00 | 6,580.00 | 6,770.00 | 6,770.00 | 2.73% | 28,400 |
| Aug 5, 2026 | 6,780.00 | 6,840.00 | 6,550.00 | 6,590.00 | 6,590.00 | -1.79% | 40,100 |
| Aug 4, 2026 | 6,760.00 | 6,910.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.74% | 37,800 |
| Aug 3, 2026 | 6,680.00 | 6,880.00 | 6,520.00 | 6,760.00 | 6,760.00 | 1.65% | 44,600 |
| Jul 31, 2026 | 6,550.00 | 6,740.00 | 6,350.00 | 6,650.00 | 6,650.00 | 2.31% | 53,200 |
| Jul 30, 2026 | 6,610.00 | 6,650.00 | 6,410.00 | 6,500.00 | 6,500.00 | -2.69% | 50,700 |
| Jul 29, 2026 | 6,800.00 | 6,890.00 | 6,400.00 | 6,680.00 | 6,680.00 | -2.48% | 50,700 |
| Jul 28, 2026 | 7,000.00 | 7,060.00 | 6,840.00 | 6,850.00 | 6,850.00 | -2.14% | 52,300 |
| Jul 27, 2026 | 6,890.00 | 7,040.00 | 6,820.00 | 7,000.00 | 7,000.00 | 3.09% | 52,600 |
| Jul 24, 2026 | 6,600.00 | 6,800.00 | 6,600.00 | 6,790.00 | 6,790.00 | 2.26% | 42,500 |
| Jul 23, 2026 | 6,460.00 | 6,660.00 | 6,460.00 | 6,640.00 | 6,640.00 | 2.31% | 41,300 |
| Jul 22, 2026 | 6,320.00 | 6,500.00 | 6,310.00 | 6,490.00 | 6,490.00 | 3.02% | 44,300 |
| Jul 21, 2026 | 6,100.00 | 6,320.00 | 6,100.00 | 6,300.00 | 6,300.00 | 4.48% | 37,200 |
| Jul 17, 2026 | 6,360.00 | 6,390.00 | 5,950.00 | 6,030.00 | 6,030.00 | -5.19% | 44,000 |
| Jul 16, 2026 | 6,310.00 | 6,430.00 | 6,280.00 | 6,360.00 | 6,360.00 | 0.79% | 20,000 |
| Jul 15, 2026 | 6,420.00 | 6,470.00 | 6,210.00 | 6,310.00 | 6,310.00 | 3.10% | 82,400 |
| Jul 14, 2026 | 6,190.00 | 6,240.00 | 6,000.00 | 6,120.00 | 6,120.00 | 0.16% | 33,200 |
| Jul 13, 2026 | 6,400.00 | 6,500.00 | 6,060.00 | 6,110.00 | 6,110.00 | 7.19% | 159,400 |
| Jul 10, 2026 | 5,730.00 | 5,810.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.88% | 21,500 |
| Jul 9, 2026 | 5,710.00 | 5,710.00 | 5,580.00 | 5,650.00 | 5,650.00 | -1.40% | 26,600 |
| Jul 8, 2026 | 5,720.00 | 5,830.00 | 5,720.00 | 5,730.00 | 5,730.00 | 0.53% | 17,700 |
| Jul 7, 2026 | 5,710.00 | 5,870.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.18% | 17,100 |
| Jul 6, 2026 | 5,720.00 | 5,720.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.53% | 16,200 |
| Jul 3, 2026 | 5,680.00 | 5,710.00 | 5,540.00 | 5,680.00 | 5,680.00 | 1.79% | 27,000 |
| Jul 2, 2026 | 5,530.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,580.00 | 2.01% | 28,800 |
| Jul 1, 2026 | 5,440.00 | 5,530.00 | 5,440.00 | 5,470.00 | 5,470.00 | 1.30% | 23,100 |
| Jun 30, 2026 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.56% | 18,100 |
| Jun 29, 2026 | 5,340.00 | 5,420.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.09% | 19,700 |
| Jun 26, 2026 | 5,210.00 | 5,310.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.96% | 16,600 |
| Jun 25, 2026 | 5,190.00 | 5,270.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.39% | 6,800 |
| Jun 24, 2026 | 5,310.00 | 5,390.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.26% | 17,500 |
| Jun 23, 2026 | 5,200.00 | 5,380.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.57% | 15,600 |
| Jun 22, 2026 | 5,200.00 | 5,310.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.54% | 16,400 |
| Jun 19, 2026 | 5,350.00 | 5,360.00 | 5,150.00 | 5,200.00 | 5,200.00 | -2.80% | 38,100 |
| Jun 18, 2026 | 5,360.00 | 5,430.00 | 5,330.00 | 5,350.00 | 5,350.00 | 1.52% | 11,800 |
| Jun 17, 2026 | 5,330.00 | 5,460.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.50% | 17,100 |