Skip to main content
The Miyazaki Taiyo Bank, Ltd. (FKSE:8560)
Japan flag Japan · Delayed Price · Currency is JPY
2,520.00
+116.00 (4.83%)
At close: Apr 28, 2026

The Miyazaki Taiyo Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,445.002,527.002,445.002,520.002,520.004.83%3,200
Apr 27, 20262,350.002,410.002,350.002,404.002,404.001.43%2,000
Apr 24, 20262,430.002,430.002,330.002,370.002,370.00-0.42%1,000
Apr 23, 20262,440.002,440.002,380.002,380.002,380.00-0.42%1,000
Apr 22, 20262,400.002,400.002,390.002,390.002,390.00-400
Apr 21, 20262,390.002,415.002,390.002,390.002,390.00-0.83%4,600
Apr 20, 20262,410.002,410.002,380.002,410.002,410.000.08%1,900
Apr 17, 20262,450.002,450.002,390.002,408.002,408.00-1.71%1,700
Apr 16, 20262,455.002,455.002,445.002,450.002,450.00-0.20%800
Apr 15, 20262,450.002,455.002,440.002,455.002,455.000.24%800
Apr 14, 20262,449.002,449.002,446.002,449.002,449.00-0.04%300
Apr 13, 20262,468.002,470.002,430.002,450.002,450.00-0.77%900
Apr 10, 20262,400.002,470.002,400.002,469.002,469.002.02%3,200
Apr 9, 20262,470.002,470.002,408.002,420.002,420.00-2.02%800
Apr 8, 20262,375.002,475.002,375.002,470.002,470.004.44%1,300
Apr 7, 20262,365.002,366.002,365.002,365.002,365.00-1,200
Apr 6, 20262,383.002,430.002,332.002,365.002,365.00-2.79%5,000
Apr 3, 20262,300.002,444.002,300.002,433.002,433.006.24%1,100
Apr 2, 20262,300.002,300.002,266.002,290.002,290.000.44%2,400
Apr 1, 20262,250.002,300.002,200.002,280.002,280.003.64%2,900
Mar 31, 20262,200.002,250.002,200.002,200.002,200.00-700
Mar 30, 20262,130.002,200.002,039.002,200.002,200.00-4.14%1,100
Mar 27, 20262,230.002,300.002,151.002,295.002,270.000.66%1,600
Mar 26, 20262,260.002,280.002,260.002,280.002,255.161.56%300
Mar 25, 20262,222.002,322.002,222.002,245.002,220.54-0.62%2,700
Mar 24, 20262,261.002,315.002,223.002,259.002,234.39-2.25%2,000
Mar 23, 20262,340.002,370.002,271.002,311.002,285.83-2.98%2,700
Mar 19, 20262,400.002,400.002,382.002,382.002,356.05-0.75%2,300
Mar 18, 20262,438.002,438.002,400.002,400.002,373.86-1,400
Mar 17, 20262,400.002,400.002,400.002,400.002,373.860.84%300
Mar 16, 20262,420.002,420.002,380.002,380.002,354.07-2.46%2,700
Mar 13, 20262,400.002,440.002,400.002,440.002,413.42-0.41%500
Mar 12, 20262,524.002,524.002,450.002,450.002,423.31-2.93%400
Mar 11, 20262,435.002,524.002,424.002,524.002,496.51-0.43%1,300
Mar 10, 20262,541.002,594.002,401.002,535.002,507.396.02%2,400
Mar 9, 20262,300.002,400.002,300.002,391.002,364.95-4.36%5,800
Mar 6, 20262,540.002,540.002,460.002,500.002,472.77-1.57%1,900
Mar 5, 20262,450.002,544.002,450.002,540.002,512.333.67%2,000
Mar 4, 20262,500.002,500.002,370.002,450.002,423.31-4.26%2,300
Mar 3, 20262,648.002,650.002,559.002,559.002,531.12-3.43%3,600
Mar 2, 20262,600.002,750.002,558.002,650.002,621.13-3.64%3,500
Feb 27, 20262,730.002,750.002,680.002,750.002,720.041.10%3,300
Feb 26, 20262,730.002,730.002,701.002,720.002,690.370.74%1,300
Feb 25, 20262,700.002,705.002,680.002,700.002,670.59-0.84%4,300
Feb 24, 20262,720.002,740.002,700.002,723.002,693.34-0.58%3,000
Feb 20, 20262,550.002,739.002,550.002,739.002,709.169.56%7,000
Feb 19, 20262,471.002,500.002,470.002,500.002,472.770.81%2,300
Feb 18, 20262,525.002,540.002,465.002,480.002,452.98-0.60%2,600
Feb 17, 20262,500.002,500.002,465.002,495.002,467.820.60%2,000
Feb 16, 20262,460.002,484.002,460.002,480.002,452.981.56%5,400
Feb 13, 20262,441.002,442.002,372.002,442.002,415.40-2,100
Feb 12, 20262,300.002,442.002,300.002,442.002,415.406.17%2,500
Feb 10, 20262,400.002,510.002,270.002,300.002,274.950.97%11,500
Feb 9, 20262,277.002,278.002,277.002,278.002,253.191.24%700
Feb 6, 20262,268.002,268.002,150.002,250.002,225.49-0.44%2,600
Feb 5, 20262,250.002,400.002,150.002,260.002,235.380.53%14,000
Feb 4, 20262,071.002,248.002,071.002,248.002,223.515.99%5,300
Feb 3, 20262,010.002,121.002,010.002,121.002,097.905.52%6,400
Feb 2, 20262,020.002,020.002,009.002,010.001,988.10-0.45%2,100
Jan 30, 20262,030.002,030.002,015.002,019.001,997.01-0.30%1,300
Jan 29, 20262,025.002,025.002,010.002,025.002,002.94-0.49%800
Jan 28, 20262,028.002,038.002,020.002,035.002,012.830.35%2,100
Jan 27, 20262,075.002,075.002,021.002,028.002,005.91-2.27%2,100
Jan 26, 20262,074.002,075.002,041.002,075.002,052.400.05%1,800
Jan 23, 20262,080.002,080.002,030.002,074.002,051.41-0.29%1,300
Jan 22, 20262,040.002,080.002,020.002,080.002,057.341.96%1,700
Jan 21, 20262,060.002,067.001,985.002,040.002,017.78-1.40%8,600
Jan 20, 20262,070.002,070.002,050.002,069.002,046.46-1,700
Jan 19, 20262,040.002,070.002,023.002,069.002,046.461.82%1,900
Jan 16, 20262,025.002,032.002,003.002,032.002,009.861.45%2,800
Jan 15, 20262,002.002,010.001,995.002,003.001,981.180.20%1,700
Jan 14, 20261,985.002,003.001,972.001,999.001,977.220.10%3,400
Jan 13, 20262,019.002,020.001,923.001,997.001,975.25-0.89%7,400
Jan 9, 20262,000.002,015.001,990.002,015.001,993.051.61%4,100
Jan 8, 20262,000.002,000.001,983.001,983.001,961.40-0.85%1,000
Jan 7, 20261,963.002,002.001,963.002,000.001,978.210.15%2,100
Jan 6, 20262,000.002,019.001,950.001,997.001,975.251.11%2,400
Jan 5, 20261,931.001,995.001,931.001,975.001,953.492.28%1,700
Dec 30, 20252,020.002,020.001,930.001,931.001,909.971.63%4,400
Dec 29, 20251,902.001,936.001,856.001,900.001,879.30-0.11%1,800
Dec 26, 20251,908.001,908.001,888.001,902.001,881.281.12%1,000
Dec 25, 20251,907.001,907.001,875.001,881.001,860.510.70%1,800
Dec 24, 20251,888.001,888.001,868.001,868.001,847.650.05%900
Dec 23, 20251,835.001,867.001,835.001,867.001,846.66-0.43%1,900
Dec 22, 20251,877.001,877.001,863.001,875.001,854.580.86%2,000
Dec 19, 20251,873.001,879.001,839.001,859.001,838.751.42%1,500
Dec 18, 20251,879.001,899.001,800.001,833.001,813.03-0.33%2,400
Dec 17, 20251,820.001,839.001,802.001,839.001,818.971.04%3,400
Dec 16, 20251,882.001,882.001,820.001,820.001,800.17-2.67%1,600
Dec 15, 20251,919.001,940.001,857.001,870.001,849.63-6.45%8,400
Dec 12, 20252,096.002,096.001,915.001,999.001,977.22-4.45%11,100
Dec 11, 20251,875.002,100.001,875.002,092.002,069.2112.78%20,700
Dec 10, 20251,861.001,895.001,765.001,855.001,834.791.87%7,600
Dec 9, 20251,728.001,860.001,728.001,821.001,801.166.24%8,600
Dec 8, 20251,648.001,720.001,648.001,714.001,695.334.77%6,400
Dec 5, 20251,615.001,645.001,615.001,636.001,618.181.05%3,000
Dec 4, 20251,601.001,619.001,600.001,619.001,601.360.56%1,600
Dec 3, 20251,610.001,616.001,610.001,610.001,592.46-29,300
Dec 2, 20251,609.001,614.001,602.001,610.001,592.46-11,000
Dec 1, 20251,600.001,614.001,598.001,610.001,592.461.71%14,400