The Miyazaki Bank, Ltd. (TYO:8393)
Japan
· Delayed Price · Currency is JPY 9,150.00
+570.00 (6.64%)
Mar 10, 2026, 1:34 PM JST
The Miyazaki Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8,880.00 | 9,050.00 | 8,830.00 | 8,840.00 | - | 3.03% | 15,300 |
| Mar 9, 2026 | 8,520.00 | 8,690.00 | 8,290.00 | 8,580.00 | 8,580.00 | -7.44% | 150,300 |
| Mar 6, 2026 | 8,940.00 | 9,320.00 | 8,850.00 | 9,270.00 | 9,270.00 | 0.32% | 109,400 |
| Mar 5, 2026 | 9,220.00 | 9,340.00 | 9,000.00 | 9,240.00 | 9,240.00 | 9.09% | 178,500 |
| Mar 4, 2026 | 8,900.00 | 8,960.00 | 8,260.00 | 8,470.00 | 8,470.00 | -7.83% | 108,400 |
| Mar 3, 2026 | 9,170.00 | 9,530.00 | 9,120.00 | 9,190.00 | 9,190.00 | -1.39% | 82,100 |
| Mar 2, 2026 | 9,350.00 | 9,420.00 | 9,060.00 | 9,320.00 | 9,320.00 | -4.12% | 165,900 |
| Feb 27, 2026 | 9,360.00 | 9,790.00 | 9,360.00 | 9,720.00 | 9,720.00 | 4.52% | 110,500 |
| Feb 26, 2026 | 9,130.00 | 9,340.00 | 9,110.00 | 9,300.00 | 9,300.00 | 1.97% | 67,800 |
| Feb 25, 2026 | 9,170.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | -1.83% | 115,800 |
| Feb 24, 2026 | 9,400.00 | 9,440.00 | 9,030.00 | 9,290.00 | 9,290.00 | -2.00% | 102,700 |
| Feb 20, 2026 | 9,400.00 | 9,560.00 | 9,400.00 | 9,480.00 | 9,480.00 | -0.73% | 66,600 |
| Feb 19, 2026 | 9,390.00 | 9,550.00 | 9,300.00 | 9,550.00 | 9,550.00 | 3.47% | 75,600 |
| Feb 18, 2026 | 9,220.00 | 9,300.00 | 9,110.00 | 9,230.00 | 9,230.00 | 1.76% | 79,700 |
| Feb 17, 2026 | 9,350.00 | 9,460.00 | 9,060.00 | 9,070.00 | 9,070.00 | -3.92% | 118,800 |
| Feb 16, 2026 | 9,580.00 | 9,580.00 | 9,200.00 | 9,440.00 | 9,440.00 | -0.32% | 219,900 |
| Feb 13, 2026 | 9,410.00 | 9,790.00 | 9,140.00 | 9,470.00 | 9,470.00 | -1.76% | 340,400 |
| Feb 12, 2026 | 9,010.00 | 9,640.00 | 9,000.00 | 9,640.00 | 9,640.00 | 7.71% | 143,500 |
| Feb 10, 2026 | 9,100.00 | 9,180.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.21% | 89,100 |
| Feb 9, 2026 | 9,240.00 | 9,290.00 | 8,860.00 | 9,060.00 | 9,060.00 | 2.72% | 103,700 |
| Feb 6, 2026 | 8,650.00 | 8,820.00 | 8,530.00 | 8,820.00 | 8,820.00 | 1.73% | 150,200 |
| Feb 5, 2026 | 8,700.00 | 8,800.00 | 8,550.00 | 8,670.00 | 8,670.00 | 1.40% | 152,700 |
| Feb 4, 2026 | 8,360.00 | 8,610.00 | 8,260.00 | 8,550.00 | 8,550.00 | 2.76% | 95,700 |
| Feb 3, 2026 | 7,970.00 | 8,320.00 | 7,910.00 | 8,320.00 | 8,320.00 | 8.47% | 105,500 |
| Feb 2, 2026 | 7,880.00 | 8,010.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.29% | 66,000 |
| Jan 30, 2026 | 7,690.00 | 7,850.00 | 7,660.00 | 7,770.00 | 7,770.00 | 1.04% | 56,300 |
| Jan 29, 2026 | 7,570.00 | 7,750.00 | 7,570.00 | 7,690.00 | 7,690.00 | 0.26% | 58,100 |
| Jan 28, 2026 | 7,780.00 | 7,780.00 | 7,610.00 | 7,670.00 | 7,670.00 | -1.67% | 80,500 |
| Jan 27, 2026 | 7,700.00 | 7,820.00 | 7,640.00 | 7,800.00 | 7,800.00 | 0.52% | 57,800 |
| Jan 26, 2026 | 7,810.00 | 7,880.00 | 7,670.00 | 7,760.00 | 7,760.00 | -3.12% | 97,800 |
| Jan 23, 2026 | 7,710.00 | 8,050.00 | 7,670.00 | 8,010.00 | 8,010.00 | 4.57% | 101,700 |
| Jan 22, 2026 | 7,630.00 | 7,770.00 | 7,610.00 | 7,660.00 | 7,660.00 | 2.41% | 110,900 |
| Jan 21, 2026 | 7,400.00 | 7,580.00 | 7,250.00 | 7,480.00 | 7,480.00 | -0.93% | 78,000 |
| Jan 20, 2026 | 7,530.00 | 7,640.00 | 7,460.00 | 7,550.00 | 7,550.00 | -0.13% | 99,600 |
| Jan 19, 2026 | 7,520.00 | 7,700.00 | 7,450.00 | 7,560.00 | 7,560.00 | - | 114,800 |
| Jan 16, 2026 | 7,410.00 | 7,590.00 | 7,410.00 | 7,560.00 | 7,560.00 | 2.02% | 78,800 |
| Jan 15, 2026 | 7,170.00 | 7,440.00 | 7,170.00 | 7,410.00 | 7,410.00 | 3.49% | 64,200 |
| Jan 14, 2026 | 7,190.00 | 7,230.00 | 7,030.00 | 7,160.00 | 7,160.00 | - | 61,400 |
| Jan 13, 2026 | 7,310.00 | 7,320.00 | 7,160.00 | 7,160.00 | 7,160.00 | 1.13% | 66,300 |
| Jan 9, 2026 | 6,960.00 | 7,120.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.31% | 74,600 |
| Jan 8, 2026 | 6,900.00 | 7,080.00 | 6,880.00 | 6,920.00 | 6,920.00 | 0.14% | 91,800 |
| Jan 7, 2026 | 6,750.00 | 6,920.00 | 6,750.00 | 6,910.00 | 6,910.00 | 1.32% | 63,700 |
| Jan 6, 2026 | 6,690.00 | 6,850.00 | 6,660.00 | 6,820.00 | 6,820.00 | 3.49% | 97,100 |
| Jan 5, 2026 | 6,560.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,590.00 | 0.76% | 67,800 |
| Dec 30, 2025 | 6,440.00 | 6,750.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1.87% | 130,300 |
| Dec 29, 2025 | 6,250.00 | 6,440.00 | 6,240.00 | 6,420.00 | 6,420.00 | 2.72% | 49,100 |
| Dec 26, 2025 | 6,320.00 | 6,340.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.32% | 34,500 |
| Dec 25, 2025 | 6,340.00 | 6,340.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.79% | 21,700 |
| Dec 24, 2025 | 6,300.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | - | 63,600 |
| Dec 23, 2025 | 6,320.00 | 6,420.00 | 6,270.00 | 6,320.00 | 6,320.00 | 0.48% | 38,900 |
| Dec 22, 2025 | 6,300.00 | 6,310.00 | 6,260.00 | 6,290.00 | 6,290.00 | 1.29% | 32,500 |
| Dec 19, 2025 | 6,100.00 | 6,220.00 | 6,100.00 | 6,210.00 | 6,210.00 | 2.31% | 77,100 |
| Dec 18, 2025 | 5,990.00 | 6,110.00 | 5,920.00 | 6,070.00 | 6,070.00 | 0.66% | 61,900 |
| Dec 17, 2025 | 6,010.00 | 6,070.00 | 5,890.00 | 6,030.00 | 6,030.00 | 0.17% | 51,700 |
| Dec 16, 2025 | 6,200.00 | 6,220.00 | 6,000.00 | 6,020.00 | 6,020.00 | -3.06% | 41,900 |
| Dec 15, 2025 | 6,020.00 | 6,220.00 | 6,020.00 | 6,210.00 | 6,210.00 | 3.16% | 42,500 |
| Dec 12, 2025 | 5,990.00 | 6,120.00 | 5,960.00 | 6,020.00 | 6,020.00 | 3.08% | 66,700 |
| Dec 11, 2025 | 6,000.00 | 6,060.00 | 5,840.00 | 5,840.00 | 5,840.00 | -1.68% | 76,400 |
| Dec 10, 2025 | 5,990.00 | 6,000.00 | 5,860.00 | 5,940.00 | 5,940.00 | -0.34% | 66,100 |
| Dec 9, 2025 | 5,960.00 | 5,980.00 | 5,920.00 | 5,960.00 | 5,960.00 | 1.19% | 60,000 |
| Dec 8, 2025 | 6,040.00 | 6,040.00 | 5,830.00 | 5,890.00 | 5,890.00 | -1.17% | 63,700 |
| Dec 5, 2025 | 5,970.00 | 6,090.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.33% | 61,400 |
| Dec 4, 2025 | 5,770.00 | 5,980.00 | 5,700.00 | 5,980.00 | 5,980.00 | 3.82% | 47,500 |
| Dec 3, 2025 | 5,850.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,760.00 | -1.54% | 56,400 |
| Dec 2, 2025 | 5,930.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.17% | 78,800 |
| Dec 1, 2025 | 5,820.00 | 5,970.00 | 5,820.00 | 5,860.00 | 5,860.00 | 2.81% | 92,500 |
| Nov 28, 2025 | 5,650.00 | 5,740.00 | 5,620.00 | 5,700.00 | 5,700.00 | 1.24% | 65,200 |
| Nov 27, 2025 | 5,440.00 | 5,670.00 | 5,440.00 | 5,630.00 | 5,630.00 | 4.45% | 89,100 |
| Nov 26, 2025 | 5,280.00 | 5,410.00 | 5,250.00 | 5,390.00 | 5,390.00 | 3.26% | 90,100 |
| Nov 25, 2025 | 5,240.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,220.00 | 1.16% | 35,700 |
| Nov 21, 2025 | 5,090.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.98% | 39,800 |
| Nov 20, 2025 | 5,110.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | 0.99% | 34,700 |
| Nov 19, 2025 | 5,010.00 | 5,110.00 | 4,950.00 | 5,060.00 | 5,060.00 | 1.61% | 56,000 |
| Nov 18, 2025 | 5,090.00 | 5,130.00 | 4,980.00 | 4,980.00 | 4,980.00 | -3.86% | 53,500 |
| Nov 17, 2025 | 5,200.00 | 5,260.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.38% | 51,900 |
| Nov 14, 2025 | 5,130.00 | 5,250.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.58% | 49,300 |
| Nov 13, 2025 | 5,140.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | 1.57% | 27,900 |
| Nov 12, 2025 | 5,050.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.79% | 39,000 |
| Nov 11, 2025 | 5,130.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.98% | 89,700 |
| Nov 10, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,100.00 | 5,100.00 | - | 116,800 |
| Nov 7, 2025 | 4,980.00 | 5,130.00 | 4,945.00 | 5,100.00 | 5,100.00 | 1.80% | 115,800 |
| Nov 6, 2025 | 4,670.00 | 5,090.00 | 4,645.00 | 5,010.00 | 5,010.00 | 8.32% | 179,600 |
| Nov 5, 2025 | 4,655.00 | 4,685.00 | 4,475.00 | 4,625.00 | 4,625.00 | -2.12% | 49,600 |
| Nov 4, 2025 | 4,610.00 | 4,735.00 | 4,575.00 | 4,725.00 | 4,725.00 | 1.83% | 33,100 |
| Oct 31, 2025 | 4,715.00 | 4,735.00 | 4,595.00 | 4,640.00 | 4,640.00 | -0.75% | 49,400 |
| Oct 30, 2025 | 4,640.00 | 4,715.00 | 4,640.00 | 4,675.00 | 4,675.00 | 0.75% | 115,800 |
| Oct 29, 2025 | 4,750.00 | 4,765.00 | 4,630.00 | 4,640.00 | 4,640.00 | -2.32% | 57,700 |
| Oct 28, 2025 | 4,675.00 | 4,785.00 | 4,615.00 | 4,750.00 | 4,750.00 | 1.60% | 119,900 |
| Oct 27, 2025 | 4,655.00 | 4,750.00 | 4,600.00 | 4,675.00 | 4,675.00 | 1.96% | 39,000 |
| Oct 24, 2025 | 4,595.00 | 4,600.00 | 4,565.00 | 4,585.00 | 4,585.00 | -0.22% | 22,200 |
| Oct 23, 2025 | 4,535.00 | 4,595.00 | 4,510.00 | 4,595.00 | 4,595.00 | 1.21% | 31,900 |
| Oct 22, 2025 | 4,545.00 | 4,600.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.11% | 34,400 |
| Oct 21, 2025 | 4,580.00 | 4,595.00 | 4,520.00 | 4,545.00 | 4,545.00 | -0.55% | 30,500 |
| Oct 20, 2025 | 4,505.00 | 4,570.00 | 4,445.00 | 4,570.00 | 4,570.00 | 3.51% | 45,400 |
| Oct 17, 2025 | 4,390.00 | 4,440.00 | 4,340.00 | 4,415.00 | 4,415.00 | -1.01% | 46,800 |
| Oct 16, 2025 | 4,365.00 | 4,475.00 | 4,365.00 | 4,460.00 | 4,460.00 | 3.12% | 45,400 |
| Oct 15, 2025 | 4,270.00 | 4,345.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.53% | 27,200 |
| Oct 14, 2025 | 4,300.00 | 4,330.00 | 4,200.00 | 4,260.00 | 4,260.00 | -2.52% | 75,800 |
| Oct 10, 2025 | 4,510.00 | 4,510.00 | 4,370.00 | 4,370.00 | 4,370.00 | -4.17% | 65,900 |
| Oct 9, 2025 | 4,470.00 | 4,560.00 | 4,445.00 | 4,560.00 | 4,560.00 | 2.01% | 39,000 |