The Miyazaki Taiyo Bank, Ltd. (FKSE:8560)
Japan
· Delayed Price · Currency is JPY 1,619.00
+9.00 (0.56%)
At close: Dec 4, 2025
The Miyazaki Taiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,601.00 | 1,619.00 | 1,600.00 | 1,619.00 | 1,619.00 | 0.56% | 1,600 |
| Dec 3, 2025 | 1,610.00 | 1,616.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 29,300 |
| Dec 2, 2025 | 1,609.00 | 1,614.00 | 1,602.00 | 1,610.00 | 1,610.00 | - | 11,000 |
| Dec 1, 2025 | 1,600.00 | 1,614.00 | 1,598.00 | 1,610.00 | 1,610.00 | 1.71% | 14,400 |
| Nov 28, 2025 | 1,562.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,583.00 | 1.67% | 1,900 |
| Nov 27, 2025 | 1,548.00 | 1,560.00 | 1,536.00 | 1,557.00 | 1,557.00 | -0.32% | 2,800 |
| Nov 26, 2025 | 1,563.00 | 1,563.00 | 1,531.00 | 1,562.00 | 1,562.00 | 1.49% | 4,200 |
| Nov 25, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,539.00 | 1,539.00 | 2.33% | 7,200 |
| Nov 21, 2025 | 1,490.00 | 1,508.00 | 1,470.00 | 1,504.00 | 1,504.00 | 1.28% | 8,900 |
| Nov 20, 2025 | 1,478.00 | 1,485.00 | 1,447.00 | 1,485.00 | 1,485.00 | 1.30% | 7,100 |
| Nov 19, 2025 | 1,377.00 | 1,474.00 | 1,377.00 | 1,466.00 | 1,466.00 | 6.39% | 16,700 |
| Nov 18, 2025 | 1,355.00 | 1,378.00 | 1,335.00 | 1,378.00 | 1,378.00 | 2.91% | 12,700 |
| Nov 17, 2025 | 1,342.00 | 1,358.00 | 1,318.00 | 1,339.00 | 1,339.00 | 2.06% | 9,900 |
| Nov 14, 2025 | 1,314.00 | 1,314.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.08% | 1,800 |
| Nov 13, 2025 | 1,314.00 | 1,315.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.08% | 1,200 |
| Nov 12, 2025 | 1,300.00 | 1,315.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.08% | 2,600 |
| Nov 11, 2025 | 1,309.00 | 1,309.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.69% | 3,200 |
| Nov 10, 2025 | 1,310.00 | 1,312.00 | 1,298.00 | 1,309.00 | 1,309.00 | 0.08% | 4,600 |
| Nov 7, 2025 | 1,301.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.54% | 1,500 |
| Nov 6, 2025 | 1,301.00 | 1,301.00 | 1,288.00 | 1,301.00 | 1,301.00 | 0.23% | 7,700 |
| Nov 5, 2025 | 1,304.00 | 1,304.00 | 1,289.00 | 1,298.00 | 1,298.00 | - | 1,900 |
| Nov 4, 2025 | 1,295.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.54% | 3,100 |
| Oct 31, 2025 | 1,303.00 | 1,310.00 | 1,287.00 | 1,305.00 | 1,305.00 | -0.53% | 1,500 |
| Oct 30, 2025 | 1,295.00 | 1,312.00 | 1,295.00 | 1,312.00 | 1,312.00 | 1.08% | 2,000 |
| Oct 29, 2025 | 1,305.00 | 1,312.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.54% | 1,100 |
| Oct 28, 2025 | 1,316.00 | 1,316.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 2,200 |
| Oct 27, 2025 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.23% | 3,100 |
| Oct 24, 2025 | 1,304.00 | 1,308.00 | 1,303.00 | 1,307.00 | 1,307.00 | - | 1,900 |
| Oct 23, 2025 | 1,305.00 | 1,310.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.15% | 1,900 |
| Oct 22, 2025 | 1,309.00 | 1,309.00 | 1,286.00 | 1,305.00 | 1,305.00 | 0.08% | 3,000 |
| Oct 21, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,304.00 | 0.23% | 3,100 |
| Oct 20, 2025 | 1,301.00 | 1,305.00 | 1,289.00 | 1,301.00 | 1,301.00 | 0.23% | 3,800 |
| Oct 17, 2025 | 1,300.00 | 1,300.00 | 1,276.00 | 1,298.00 | 1,298.00 | -0.23% | 2,800 |
| Oct 16, 2025 | 1,300.00 | 1,305.00 | 1,294.00 | 1,301.00 | 1,301.00 | -0.15% | 1,900 |
| Oct 15, 2025 | 1,288.00 | 1,303.00 | 1,288.00 | 1,303.00 | 1,303.00 | 0.08% | 3,900 |
| Oct 14, 2025 | 1,292.00 | 1,305.00 | 1,286.00 | 1,302.00 | 1,302.00 | -0.46% | 2,600 |
| Oct 10, 2025 | 1,313.00 | 1,313.00 | 1,296.00 | 1,308.00 | 1,308.00 | -0.38% | 2,200 |
| Oct 9, 2025 | 1,314.00 | 1,314.00 | 1,303.00 | 1,313.00 | 1,313.00 | 0.08% | 2,000 |
| Oct 8, 2025 | 1,312.00 | 1,315.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.08% | 6,200 |
| Oct 7, 2025 | 1,314.00 | 1,314.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.08% | 2,000 |
| Oct 6, 2025 | 1,315.00 | 1,320.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.15% | 2,400 |
| Oct 3, 2025 | 1,318.00 | 1,318.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.61% | 2,000 |
| Oct 2, 2025 | 1,311.00 | 1,318.00 | 1,309.00 | 1,318.00 | 1,318.00 | - | 2,400 |
| Oct 1, 2025 | 1,316.00 | 1,319.00 | 1,316.00 | 1,318.00 | 1,318.00 | -0.30% | 500 |
| Sep 30, 2025 | 1,327.00 | 1,327.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.61% | 1,300 |
| Sep 29, 2025 | 1,310.00 | 1,318.00 | 1,305.00 | 1,314.00 | 1,314.00 | -0.30% | 1,700 |
| Sep 26, 2025 | 1,317.00 | 1,318.00 | 1,307.00 | 1,318.00 | 1,293.00 | 0.61% | 4,400 |
| Sep 25, 2025 | 1,310.00 | 1,319.00 | 1,310.00 | 1,310.00 | 1,285.15 | -0.08% | 4,600 |
| Sep 24, 2025 | 1,319.00 | 1,320.00 | 1,310.00 | 1,311.00 | 1,286.13 | -0.61% | 3,500 |
| Sep 22, 2025 | 1,310.00 | 1,325.00 | 1,302.00 | 1,319.00 | 1,293.98 | -0.45% | 4,900 |
| Sep 19, 2025 | 1,325.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,299.87 | - | 2,400 |
| Sep 18, 2025 | 1,324.00 | 1,325.00 | 1,313.00 | 1,325.00 | 1,299.87 | 0.38% | 3,100 |
| Sep 17, 2025 | 1,323.00 | 1,323.00 | 1,310.00 | 1,320.00 | 1,294.96 | -0.30% | 2,600 |
| Sep 16, 2025 | 1,320.00 | 1,324.00 | 1,318.00 | 1,324.00 | 1,298.89 | 0.46% | 2,300 |
| Sep 12, 2025 | 1,310.00 | 1,323.00 | 1,304.00 | 1,318.00 | 1,293.00 | 0.61% | 2,900 |
| Sep 11, 2025 | 1,295.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,285.15 | 0.23% | 2,700 |
| Sep 10, 2025 | 1,315.00 | 1,320.00 | 1,285.00 | 1,307.00 | 1,282.21 | -1.36% | 10,100 |
| Sep 9, 2025 | 1,327.00 | 1,327.00 | 1,315.00 | 1,325.00 | 1,299.87 | - | 2,600 |
| Sep 8, 2025 | 1,320.00 | 1,327.00 | 1,316.00 | 1,325.00 | 1,299.87 | 0.38% | 3,400 |
| Sep 5, 2025 | 1,313.00 | 1,322.00 | 1,313.00 | 1,320.00 | 1,294.96 | 0.69% | 1,400 |
| Sep 4, 2025 | 1,313.00 | 1,314.00 | 1,308.00 | 1,311.00 | 1,286.13 | 0.77% | 1,200 |
| Sep 3, 2025 | 1,317.00 | 1,317.00 | 1,298.00 | 1,301.00 | 1,276.32 | -1.21% | 2,900 |
| Sep 2, 2025 | 1,303.00 | 1,325.00 | 1,275.00 | 1,317.00 | 1,292.02 | -0.83% | 11,500 |
| Sep 1, 2025 | 1,307.00 | 1,330.00 | 1,307.00 | 1,328.00 | 1,302.81 | 0.68% | 1,700 |
| Aug 29, 2025 | 1,320.00 | 1,320.00 | 1,306.00 | 1,319.00 | 1,293.98 | -0.08% | 2,900 |
| Aug 28, 2025 | 1,304.00 | 1,338.00 | 1,303.00 | 1,320.00 | 1,294.96 | 1.23% | 5,000 |
| Aug 27, 2025 | 1,311.00 | 1,311.00 | 1,300.00 | 1,304.00 | 1,279.27 | -0.53% | 2,900 |
| Aug 26, 2025 | 1,305.00 | 1,311.00 | 1,273.00 | 1,311.00 | 1,286.13 | 0.38% | 7,100 |
| Aug 25, 2025 | 1,284.00 | 1,328.00 | 1,281.00 | 1,306.00 | 1,281.23 | 2.75% | 6,400 |
| Aug 22, 2025 | 1,269.00 | 1,274.00 | 1,269.00 | 1,271.00 | 1,246.89 | 0.39% | 7,400 |
| Aug 21, 2025 | 1,269.00 | 1,270.00 | 1,266.00 | 1,266.00 | 1,241.99 | - | 2,100 |
| Aug 20, 2025 | 1,267.00 | 1,275.00 | 1,265.00 | 1,266.00 | 1,241.99 | -0.55% | 9,100 |
| Aug 19, 2025 | 1,275.00 | 1,280.00 | 1,265.00 | 1,273.00 | 1,248.85 | 0.16% | 1,800 |
| Aug 18, 2025 | 1,275.00 | 1,283.00 | 1,267.00 | 1,271.00 | 1,246.89 | 0.47% | 3,100 |
| Aug 15, 2025 | 1,259.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,241.01 | 0.80% | 5,400 |
| Aug 14, 2025 | 1,255.00 | 1,258.00 | 1,242.00 | 1,255.00 | 1,231.19 | 0.32% | 3,500 |
| Aug 13, 2025 | 1,250.00 | 1,269.00 | 1,240.00 | 1,251.00 | 1,227.27 | 0.08% | 8,200 |
| Aug 12, 2025 | 1,255.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,226.29 | - | 6,100 |
| Aug 8, 2025 | 1,256.00 | 1,264.00 | 1,243.00 | 1,250.00 | 1,226.29 | -0.64% | 3,500 |
| Aug 7, 2025 | 1,268.00 | 1,268.00 | 1,258.00 | 1,258.00 | 1,234.14 | 0.88% | 800 |
| Aug 6, 2025 | 1,250.00 | 1,278.00 | 1,247.00 | 1,247.00 | 1,223.35 | 0.08% | 3,700 |
| Aug 5, 2025 | 1,238.00 | 1,249.00 | 1,238.00 | 1,246.00 | 1,222.37 | 0.73% | 700 |
| Aug 4, 2025 | 1,259.00 | 1,259.00 | 1,217.00 | 1,237.00 | 1,213.54 | -2.06% | 12,700 |
| Aug 1, 2025 | 1,265.00 | 1,276.00 | 1,255.00 | 1,263.00 | 1,239.04 | -0.16% | 3,400 |
| Jul 31, 2025 | 1,278.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,241.01 | - | 5,200 |
| Jul 30, 2025 | 1,265.00 | 1,268.00 | 1,256.00 | 1,265.00 | 1,241.01 | -0.08% | 2,700 |
| Jul 29, 2025 | 1,265.00 | 1,269.00 | 1,259.00 | 1,266.00 | 1,241.99 | 0.72% | 1,600 |
| Jul 28, 2025 | 1,245.00 | 1,258.00 | 1,245.00 | 1,257.00 | 1,233.16 | 0.96% | 2,300 |
| Jul 25, 2025 | 1,248.00 | 1,250.00 | 1,241.00 | 1,245.00 | 1,221.38 | 0.81% | 3,400 |
| Jul 24, 2025 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,211.57 | 0.82% | 4,000 |
| Jul 23, 2025 | 1,224.00 | 1,228.00 | 1,220.00 | 1,225.00 | 1,201.76 | 0.74% | 3,000 |
| Jul 22, 2025 | 1,214.00 | 1,216.00 | 1,207.00 | 1,216.00 | 1,192.93 | 0.33% | 5,600 |
| Jul 18, 2025 | 1,214.00 | 1,215.00 | 1,209.00 | 1,212.00 | 1,189.01 | - | 7,600 |
| Jul 17, 2025 | 1,214.00 | 1,220.00 | 1,208.00 | 1,212.00 | 1,189.01 | -0.16% | 5,500 |
| Jul 16, 2025 | 1,214.00 | 1,217.00 | 1,210.00 | 1,214.00 | 1,190.97 | 0.17% | 9,900 |
| Jul 15, 2025 | 1,211.00 | 1,214.00 | 1,208.00 | 1,212.00 | 1,189.01 | -0.08% | 4,000 |
| Jul 14, 2025 | 1,218.00 | 1,218.00 | 1,210.00 | 1,213.00 | 1,189.99 | -0.25% | 1,700 |
| Jul 11, 2025 | 1,203.00 | 1,218.00 | 1,203.00 | 1,216.00 | 1,192.93 | 1.08% | 6,400 |
| Jul 10, 2025 | 1,209.00 | 1,213.00 | 1,195.00 | 1,203.00 | 1,180.18 | -0.50% | 6,300 |
| Jul 9, 2025 | 1,215.00 | 1,224.00 | 1,207.00 | 1,209.00 | 1,186.07 | -0.08% | 2,600 |