The Miyazaki Bank, Ltd. (TYO:8393)
Japan
· Delayed Price · Currency is JPY 2,025.00
+127.00 (6.69%)
Apr 28, 2026, 3:30 PM JST
The Miyazaki Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,910.00 | 2,028.00 | 1,901.00 | 2,025.00 | 2,025.00 | 6.69% | 423,300 |
| Apr 27, 2026 | 1,895.00 | 1,919.00 | 1,846.00 | 1,898.00 | 1,898.00 | -1.61% | 316,600 |
| Apr 24, 2026 | 1,903.00 | 1,956.00 | 1,860.00 | 1,929.00 | 1,929.00 | 0.68% | 373,700 |
| Apr 23, 2026 | 1,906.00 | 1,930.00 | 1,876.00 | 1,916.00 | 1,916.00 | -0.62% | 261,400 |
| Apr 22, 2026 | 1,977.00 | 1,984.00 | 1,893.00 | 1,928.00 | 1,928.00 | -2.63% | 276,400 |
| Apr 21, 2026 | 2,061.00 | 2,061.00 | 1,980.00 | 1,980.00 | 1,980.00 | -3.32% | 250,800 |
| Apr 20, 2026 | 2,130.00 | 2,136.00 | 2,043.00 | 2,048.00 | 2,048.00 | -3.26% | 219,700 |
| Apr 17, 2026 | 2,136.00 | 2,143.00 | 2,083.00 | 2,117.00 | 2,117.00 | -1.17% | 309,600 |
| Apr 16, 2026 | 2,136.00 | 2,161.00 | 2,125.00 | 2,142.00 | 2,142.00 | 0.89% | 191,400 |
| Apr 15, 2026 | 2,130.00 | 2,176.00 | 2,119.00 | 2,123.00 | 2,123.00 | 1.24% | 307,200 |
| Apr 14, 2026 | 2,071.00 | 2,106.00 | 2,029.00 | 2,097.00 | 2,097.00 | 2.19% | 331,500 |
| Apr 13, 2026 | 2,020.00 | 2,103.00 | 2,006.00 | 2,052.00 | 2,052.00 | 1.74% | 444,900 |
| Apr 10, 2026 | 2,011.00 | 2,054.00 | 2,000.00 | 2,017.00 | 2,017.00 | 1.61% | 529,500 |
| Apr 9, 2026 | 1,980.00 | 2,022.00 | 1,948.00 | 1,985.00 | 1,985.00 | 0.30% | 570,100 |
| Apr 8, 2026 | 1,954.00 | 1,980.00 | 1,942.00 | 1,979.00 | 1,979.00 | 4.32% | 523,400 |
| Apr 7, 2026 | 1,873.00 | 1,919.00 | 1,873.00 | 1,897.00 | 1,897.00 | 2.10% | 279,600 |
| Apr 6, 2026 | 1,864.00 | 1,873.00 | 1,849.00 | 1,858.00 | 1,858.00 | 0.76% | 231,500 |
| Apr 3, 2026 | 1,891.00 | 1,906.00 | 1,841.00 | 1,844.00 | 1,844.00 | -1.44% | 256,300 |
| Apr 2, 2026 | 1,930.00 | 1,964.00 | 1,856.00 | 1,871.00 | 1,871.00 | -1.47% | 452,100 |
| Apr 1, 2026 | 1,884.00 | 1,902.00 | 1,845.00 | 1,899.00 | 1,899.00 | 6.75% | 364,600 |
| Mar 31, 2026 | 1,802.00 | 1,866.00 | 1,762.00 | 1,779.00 | 1,779.00 | -2.47% | 517,800 |
| Mar 30, 2026 | 1,786.00 | 1,905.00 | 1,780.00 | 1,824.00 | 1,824.00 | -5.39% | 562,300 |
| Mar 27, 2026 | 1,880.00 | 1,942.00 | 1,868.00 | 1,928.00 | 1,906.00 | 1.47% | 401,500 |
| Mar 26, 2026 | 1,950.00 | 1,970.00 | 1,870.00 | 1,900.00 | 1,878.32 | -2.46% | 241,000 |
| Mar 25, 2026 | 1,902.00 | 1,980.00 | 1,902.00 | 1,948.00 | 1,925.77 | 5.18% | 523,500 |
| Mar 24, 2026 | 1,842.00 | 1,874.00 | 1,824.00 | 1,852.00 | 1,830.87 | 5.71% | 590,500 |
| Mar 23, 2026 | 1,740.00 | 1,758.00 | 1,692.00 | 1,752.00 | 1,732.01 | -2.67% | 461,000 |
| Mar 19, 2026 | 1,812.00 | 1,830.00 | 1,792.00 | 1,800.00 | 1,779.46 | -2.28% | 333,000 |
| Mar 18, 2026 | 1,794.00 | 1,848.00 | 1,786.00 | 1,842.00 | 1,820.98 | 5.26% | 337,500 |
| Mar 17, 2026 | 1,770.00 | 1,804.00 | 1,750.00 | 1,750.00 | 1,730.03 | 0.57% | 205,500 |
| Mar 16, 2026 | 1,744.00 | 1,758.00 | 1,722.00 | 1,740.00 | 1,720.15 | -1.25% | 262,500 |
| Mar 13, 2026 | 1,692.00 | 1,784.00 | 1,692.00 | 1,762.00 | 1,741.89 | 2.44% | 594,000 |
| Mar 12, 2026 | 1,788.00 | 1,788.00 | 1,716.00 | 1,720.00 | 1,700.37 | -5.39% | 462,500 |
| Mar 11, 2026 | 1,854.00 | 1,884.00 | 1,818.00 | 1,818.00 | 1,797.26 | -0.87% | 408,500 |
| Mar 10, 2026 | 1,776.00 | 1,836.00 | 1,766.00 | 1,834.00 | 1,813.07 | 6.88% | 490,000 |
| Mar 9, 2026 | 1,704.00 | 1,738.00 | 1,658.00 | 1,716.00 | 1,696.42 | -7.44% | 751,500 |
| Mar 6, 2026 | 1,788.00 | 1,864.00 | 1,770.00 | 1,854.00 | 1,832.84 | 0.32% | 547,000 |
| Mar 5, 2026 | 1,844.00 | 1,868.00 | 1,800.00 | 1,848.00 | 1,826.91 | 9.09% | 892,500 |
| Mar 4, 2026 | 1,780.00 | 1,792.00 | 1,652.00 | 1,694.00 | 1,674.67 | -7.83% | 542,000 |
| Mar 3, 2026 | 1,834.00 | 1,906.00 | 1,824.00 | 1,838.00 | 1,817.03 | -1.39% | 410,500 |
| Mar 2, 2026 | 1,870.00 | 1,884.00 | 1,812.00 | 1,864.00 | 1,842.73 | -4.12% | 829,500 |
| Feb 27, 2026 | 1,872.00 | 1,958.00 | 1,872.00 | 1,944.00 | 1,921.82 | 4.52% | 552,500 |
| Feb 26, 2026 | 1,826.00 | 1,868.00 | 1,822.00 | 1,860.00 | 1,838.78 | 1.97% | 339,000 |
| Feb 25, 2026 | 1,834.00 | 1,850.00 | 1,800.00 | 1,824.00 | 1,803.19 | -1.83% | 579,000 |
| Feb 24, 2026 | 1,880.00 | 1,888.00 | 1,806.00 | 1,858.00 | 1,836.80 | -2.00% | 513,500 |
| Feb 20, 2026 | 1,880.00 | 1,912.00 | 1,880.00 | 1,896.00 | 1,874.37 | -0.73% | 333,000 |
| Feb 19, 2026 | 1,878.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,888.21 | 3.47% | 378,000 |
| Feb 18, 2026 | 1,844.00 | 1,860.00 | 1,822.00 | 1,846.00 | 1,824.94 | 1.76% | 398,500 |
| Feb 17, 2026 | 1,870.00 | 1,892.00 | 1,812.00 | 1,814.00 | 1,793.30 | -3.92% | 594,000 |
| Feb 16, 2026 | 1,916.00 | 1,916.00 | 1,840.00 | 1,888.00 | 1,866.46 | -0.32% | 1,099,500 |
| Feb 13, 2026 | 1,882.00 | 1,958.00 | 1,828.00 | 1,894.00 | 1,872.39 | -1.76% | 1,702,000 |
| Feb 12, 2026 | 1,802.00 | 1,928.00 | 1,800.00 | 1,928.00 | 1,906.00 | 7.71% | 717,500 |
| Feb 10, 2026 | 1,820.00 | 1,836.00 | 1,780.00 | 1,790.00 | 1,769.57 | -1.21% | 445,500 |
| Feb 9, 2026 | 1,848.00 | 1,858.00 | 1,772.00 | 1,812.00 | 1,791.32 | 2.72% | 518,500 |
| Feb 6, 2026 | 1,730.00 | 1,764.00 | 1,706.00 | 1,764.00 | 1,743.87 | 1.73% | 751,000 |
| Feb 5, 2026 | 1,740.00 | 1,760.00 | 1,710.00 | 1,734.00 | 1,714.21 | 1.40% | 763,500 |
| Feb 4, 2026 | 1,672.00 | 1,722.00 | 1,652.00 | 1,710.00 | 1,690.49 | 2.76% | 478,500 |
| Feb 3, 2026 | 1,594.00 | 1,664.00 | 1,582.00 | 1,664.00 | 1,645.01 | 8.47% | 527,500 |
| Feb 2, 2026 | 1,576.00 | 1,602.00 | 1,534.00 | 1,534.00 | 1,516.50 | -1.29% | 330,000 |
| Jan 30, 2026 | 1,538.00 | 1,570.00 | 1,532.00 | 1,554.00 | 1,536.27 | 1.04% | 281,500 |
| Jan 29, 2026 | 1,514.00 | 1,550.00 | 1,514.00 | 1,538.00 | 1,520.45 | 0.26% | 290,500 |
| Jan 28, 2026 | 1,556.00 | 1,556.00 | 1,522.00 | 1,534.00 | 1,516.50 | -1.67% | 402,500 |
| Jan 27, 2026 | 1,540.00 | 1,564.00 | 1,528.00 | 1,560.00 | 1,542.20 | 0.52% | 289,000 |
| Jan 26, 2026 | 1,562.00 | 1,576.00 | 1,534.00 | 1,552.00 | 1,534.29 | -3.12% | 489,000 |
| Jan 23, 2026 | 1,542.00 | 1,610.00 | 1,534.00 | 1,602.00 | 1,583.72 | 4.57% | 508,500 |
| Jan 22, 2026 | 1,526.00 | 1,554.00 | 1,522.00 | 1,532.00 | 1,514.52 | 2.41% | 554,500 |
| Jan 21, 2026 | 1,480.00 | 1,516.00 | 1,450.00 | 1,496.00 | 1,478.93 | -0.93% | 390,000 |
| Jan 20, 2026 | 1,506.00 | 1,528.00 | 1,492.00 | 1,510.00 | 1,492.77 | -0.13% | 498,000 |
| Jan 19, 2026 | 1,504.00 | 1,540.00 | 1,490.00 | 1,512.00 | 1,494.75 | - | 574,000 |
| Jan 16, 2026 | 1,482.00 | 1,518.00 | 1,482.00 | 1,512.00 | 1,494.75 | 2.02% | 394,000 |
| Jan 15, 2026 | 1,434.00 | 1,488.00 | 1,434.00 | 1,482.00 | 1,465.09 | 3.49% | 321,000 |
| Jan 14, 2026 | 1,438.00 | 1,446.00 | 1,406.00 | 1,432.00 | 1,415.66 | - | 307,000 |
| Jan 13, 2026 | 1,462.00 | 1,464.00 | 1,432.00 | 1,432.00 | 1,415.66 | 1.13% | 331,500 |
| Jan 9, 2026 | 1,392.00 | 1,424.00 | 1,390.00 | 1,416.00 | 1,399.84 | 2.31% | 373,000 |
| Jan 8, 2026 | 1,380.00 | 1,416.00 | 1,376.00 | 1,384.00 | 1,368.21 | 0.14% | 459,000 |
| Jan 7, 2026 | 1,350.00 | 1,384.00 | 1,350.00 | 1,382.00 | 1,366.23 | 1.32% | 318,500 |
| Jan 6, 2026 | 1,338.00 | 1,370.00 | 1,332.00 | 1,364.00 | 1,348.44 | 3.49% | 485,500 |
| Jan 5, 2026 | 1,312.00 | 1,328.00 | 1,304.00 | 1,318.00 | 1,302.96 | 0.76% | 339,000 |
| Dec 30, 2025 | 1,288.00 | 1,350.00 | 1,280.00 | 1,308.00 | 1,293.07 | 1.87% | 651,500 |
| Dec 29, 2025 | 1,250.00 | 1,288.00 | 1,248.00 | 1,284.00 | 1,269.35 | 2.72% | 245,500 |
| Dec 26, 2025 | 1,264.00 | 1,268.00 | 1,244.00 | 1,250.00 | 1,235.74 | -0.32% | 172,500 |
| Dec 25, 2025 | 1,268.00 | 1,268.00 | 1,248.00 | 1,254.00 | 1,239.69 | -0.79% | 108,500 |
| Dec 24, 2025 | 1,260.00 | 1,274.00 | 1,244.00 | 1,264.00 | 1,249.58 | - | 318,000 |
| Dec 23, 2025 | 1,264.00 | 1,284.00 | 1,254.00 | 1,264.00 | 1,249.58 | 0.48% | 194,500 |
| Dec 22, 2025 | 1,260.00 | 1,262.00 | 1,252.00 | 1,258.00 | 1,243.65 | 1.29% | 162,500 |
| Dec 19, 2025 | 1,220.00 | 1,244.00 | 1,220.00 | 1,242.00 | 1,227.83 | 2.31% | 385,500 |
| Dec 18, 2025 | 1,198.00 | 1,222.00 | 1,184.00 | 1,214.00 | 1,200.15 | 0.66% | 309,500 |
| Dec 17, 2025 | 1,202.00 | 1,214.00 | 1,178.00 | 1,206.00 | 1,192.24 | 0.17% | 258,500 |
| Dec 16, 2025 | 1,240.00 | 1,244.00 | 1,200.00 | 1,204.00 | 1,190.26 | -3.06% | 209,500 |
| Dec 15, 2025 | 1,204.00 | 1,244.00 | 1,204.00 | 1,242.00 | 1,227.83 | 3.16% | 212,500 |
| Dec 12, 2025 | 1,198.00 | 1,224.00 | 1,192.00 | 1,204.00 | 1,190.26 | 3.08% | 333,500 |
| Dec 11, 2025 | 1,200.00 | 1,212.00 | 1,168.00 | 1,168.00 | 1,154.67 | -1.68% | 382,000 |
| Dec 10, 2025 | 1,198.00 | 1,200.00 | 1,172.00 | 1,188.00 | 1,174.44 | -0.34% | 330,500 |
| Dec 9, 2025 | 1,192.00 | 1,196.00 | 1,184.00 | 1,192.00 | 1,178.40 | 1.19% | 300,000 |
| Dec 8, 2025 | 1,208.00 | 1,208.00 | 1,166.00 | 1,178.00 | 1,164.56 | -1.17% | 318,500 |
| Dec 5, 2025 | 1,194.00 | 1,218.00 | 1,188.00 | 1,192.00 | 1,178.40 | -0.33% | 307,000 |
| Dec 4, 2025 | 1,154.00 | 1,196.00 | 1,140.00 | 1,196.00 | 1,182.35 | 3.82% | 237,500 |
| Dec 3, 2025 | 1,170.00 | 1,170.00 | 1,140.00 | 1,152.00 | 1,138.85 | -1.54% | 282,000 |
| Dec 2, 2025 | 1,186.00 | 1,198.00 | 1,162.00 | 1,170.00 | 1,156.65 | -0.17% | 394,000 |
| Dec 1, 2025 | 1,164.00 | 1,194.00 | 1,164.00 | 1,172.00 | 1,158.63 | 2.81% | 462,500 |