The Miyazaki Taiyo Bank, Ltd. (FKSE:8560)
Japan
· Delayed Price · Currency is JPY 2,500.00
-40.00 (-1.57%)
At close: Mar 6, 2026
The Miyazaki Taiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,540.00 | 2,540.00 | 2,460.00 | 2,500.00 | 2,500.00 | -1.57% | 1,900 |
| Mar 5, 2026 | 2,450.00 | 2,544.00 | 2,450.00 | 2,540.00 | 2,540.00 | 3.67% | 2,000 |
| Mar 4, 2026 | 2,500.00 | 2,500.00 | 2,370.00 | 2,450.00 | 2,450.00 | -4.26% | 2,300 |
| Mar 3, 2026 | 2,648.00 | 2,650.00 | 2,559.00 | 2,559.00 | 2,559.00 | -3.43% | 3,600 |
| Mar 2, 2026 | 2,600.00 | 2,750.00 | 2,558.00 | 2,650.00 | 2,650.00 | -3.64% | 3,500 |
| Feb 27, 2026 | 2,730.00 | 2,750.00 | 2,680.00 | 2,750.00 | 2,750.00 | 1.10% | 3,300 |
| Feb 26, 2026 | 2,730.00 | 2,730.00 | 2,701.00 | 2,720.00 | 2,720.00 | 0.74% | 1,300 |
| Feb 25, 2026 | 2,700.00 | 2,705.00 | 2,680.00 | 2,700.00 | 2,700.00 | -0.84% | 4,300 |
| Feb 24, 2026 | 2,720.00 | 2,740.00 | 2,700.00 | 2,723.00 | 2,723.00 | -0.58% | 3,000 |
| Feb 20, 2026 | 2,550.00 | 2,739.00 | 2,550.00 | 2,739.00 | 2,739.00 | 9.56% | 7,000 |
| Feb 19, 2026 | 2,471.00 | 2,500.00 | 2,470.00 | 2,500.00 | 2,500.00 | 0.81% | 2,300 |
| Feb 18, 2026 | 2,525.00 | 2,540.00 | 2,465.00 | 2,480.00 | 2,480.00 | -0.60% | 2,600 |
| Feb 17, 2026 | 2,500.00 | 2,500.00 | 2,465.00 | 2,495.00 | 2,495.00 | 0.60% | 2,000 |
| Feb 16, 2026 | 2,460.00 | 2,484.00 | 2,460.00 | 2,480.00 | 2,480.00 | 1.56% | 5,400 |
| Feb 13, 2026 | 2,441.00 | 2,442.00 | 2,372.00 | 2,442.00 | 2,442.00 | - | 2,100 |
| Feb 12, 2026 | 2,300.00 | 2,442.00 | 2,300.00 | 2,442.00 | 2,442.00 | 6.17% | 2,500 |
| Feb 10, 2026 | 2,400.00 | 2,510.00 | 2,270.00 | 2,300.00 | 2,300.00 | 0.97% | 11,500 |
| Feb 9, 2026 | 2,277.00 | 2,278.00 | 2,277.00 | 2,278.00 | 2,278.00 | 1.24% | 700 |
| Feb 6, 2026 | 2,268.00 | 2,268.00 | 2,150.00 | 2,250.00 | 2,250.00 | -0.44% | 2,600 |
| Feb 5, 2026 | 2,250.00 | 2,400.00 | 2,150.00 | 2,260.00 | 2,260.00 | 0.53% | 14,000 |
| Feb 4, 2026 | 2,071.00 | 2,248.00 | 2,071.00 | 2,248.00 | 2,248.00 | 5.99% | 5,300 |
| Feb 3, 2026 | 2,010.00 | 2,121.00 | 2,010.00 | 2,121.00 | 2,121.00 | 5.52% | 6,400 |
| Feb 2, 2026 | 2,020.00 | 2,020.00 | 2,009.00 | 2,010.00 | 2,010.00 | -0.45% | 2,100 |
| Jan 30, 2026 | 2,030.00 | 2,030.00 | 2,015.00 | 2,019.00 | 2,019.00 | -0.30% | 1,300 |
| Jan 29, 2026 | 2,025.00 | 2,025.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.49% | 800 |
| Jan 28, 2026 | 2,028.00 | 2,038.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.35% | 2,100 |
| Jan 27, 2026 | 2,075.00 | 2,075.00 | 2,021.00 | 2,028.00 | 2,028.00 | -2.27% | 2,100 |
| Jan 26, 2026 | 2,074.00 | 2,075.00 | 2,041.00 | 2,075.00 | 2,075.00 | 0.05% | 1,800 |
| Jan 23, 2026 | 2,080.00 | 2,080.00 | 2,030.00 | 2,074.00 | 2,074.00 | -0.29% | 1,300 |
| Jan 22, 2026 | 2,040.00 | 2,080.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.96% | 1,700 |
| Jan 21, 2026 | 2,060.00 | 2,067.00 | 1,985.00 | 2,040.00 | 2,040.00 | -1.40% | 8,600 |
| Jan 20, 2026 | 2,070.00 | 2,070.00 | 2,050.00 | 2,069.00 | 2,069.00 | - | 1,700 |
| Jan 19, 2026 | 2,040.00 | 2,070.00 | 2,023.00 | 2,069.00 | 2,069.00 | 1.82% | 1,900 |
| Jan 16, 2026 | 2,025.00 | 2,032.00 | 2,003.00 | 2,032.00 | 2,032.00 | 1.45% | 2,800 |
| Jan 15, 2026 | 2,002.00 | 2,010.00 | 1,995.00 | 2,003.00 | 2,003.00 | 0.20% | 1,700 |
| Jan 14, 2026 | 1,985.00 | 2,003.00 | 1,972.00 | 1,999.00 | 1,999.00 | 0.10% | 3,400 |
| Jan 13, 2026 | 2,019.00 | 2,020.00 | 1,923.00 | 1,997.00 | 1,997.00 | -0.89% | 7,400 |
| Jan 9, 2026 | 2,000.00 | 2,015.00 | 1,990.00 | 2,015.00 | 2,015.00 | 1.61% | 4,100 |
| Jan 8, 2026 | 2,000.00 | 2,000.00 | 1,983.00 | 1,983.00 | 1,983.00 | -0.85% | 1,000 |
| Jan 7, 2026 | 1,963.00 | 2,002.00 | 1,963.00 | 2,000.00 | 2,000.00 | 0.15% | 2,100 |
| Jan 6, 2026 | 2,000.00 | 2,019.00 | 1,950.00 | 1,997.00 | 1,997.00 | 1.11% | 2,400 |
| Jan 5, 2026 | 1,931.00 | 1,995.00 | 1,931.00 | 1,975.00 | 1,975.00 | 2.28% | 1,700 |
| Dec 30, 2025 | 2,020.00 | 2,020.00 | 1,930.00 | 1,931.00 | 1,931.00 | 1.63% | 4,400 |
| Dec 29, 2025 | 1,902.00 | 1,936.00 | 1,856.00 | 1,900.00 | 1,900.00 | -0.11% | 1,800 |
| Dec 26, 2025 | 1,908.00 | 1,908.00 | 1,888.00 | 1,902.00 | 1,902.00 | 1.12% | 1,000 |
| Dec 25, 2025 | 1,907.00 | 1,907.00 | 1,875.00 | 1,881.00 | 1,881.00 | 0.70% | 1,800 |
| Dec 24, 2025 | 1,888.00 | 1,888.00 | 1,868.00 | 1,868.00 | 1,868.00 | 0.05% | 900 |
| Dec 23, 2025 | 1,835.00 | 1,867.00 | 1,835.00 | 1,867.00 | 1,867.00 | -0.43% | 1,900 |
| Dec 22, 2025 | 1,877.00 | 1,877.00 | 1,863.00 | 1,875.00 | 1,875.00 | 0.86% | 2,000 |
| Dec 19, 2025 | 1,873.00 | 1,879.00 | 1,839.00 | 1,859.00 | 1,859.00 | 1.42% | 1,500 |
| Dec 18, 2025 | 1,879.00 | 1,899.00 | 1,800.00 | 1,833.00 | 1,833.00 | -0.33% | 2,400 |
| Dec 17, 2025 | 1,820.00 | 1,839.00 | 1,802.00 | 1,839.00 | 1,839.00 | 1.04% | 3,400 |
| Dec 16, 2025 | 1,882.00 | 1,882.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.67% | 1,600 |
| Dec 15, 2025 | 1,919.00 | 1,940.00 | 1,857.00 | 1,870.00 | 1,870.00 | -6.45% | 8,400 |
| Dec 12, 2025 | 2,096.00 | 2,096.00 | 1,915.00 | 1,999.00 | 1,999.00 | -4.45% | 11,100 |
| Dec 11, 2025 | 1,875.00 | 2,100.00 | 1,875.00 | 2,092.00 | 2,092.00 | 12.78% | 20,700 |
| Dec 10, 2025 | 1,861.00 | 1,895.00 | 1,765.00 | 1,855.00 | 1,855.00 | 1.87% | 7,600 |
| Dec 9, 2025 | 1,728.00 | 1,860.00 | 1,728.00 | 1,821.00 | 1,821.00 | 6.24% | 8,600 |
| Dec 8, 2025 | 1,648.00 | 1,720.00 | 1,648.00 | 1,714.00 | 1,714.00 | 4.77% | 6,400 |
| Dec 5, 2025 | 1,615.00 | 1,645.00 | 1,615.00 | 1,636.00 | 1,636.00 | 1.05% | 3,000 |
| 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 |