Skip to main content
The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan flag Japan · Delayed Price · Currency is JPY
4,845.00
+210.00 (4.53%)
Mar 10, 2026, 3:30 PM JST

The Kita-Nippon Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,705.004,920.004,700.004,850.00-4.64%15,900
Mar 9, 20264,525.004,640.004,475.004,635.004,635.00-4.63%39,600
Mar 6, 20264,775.004,875.004,725.004,860.004,860.00-0.61%21,900
Mar 5, 20264,775.004,950.004,775.004,890.004,890.007.12%35,400
Mar 4, 20264,800.004,800.004,440.004,565.004,565.00-7.50%61,900
Mar 3, 20264,990.005,100.004,935.004,935.004,935.00-1.69%38,300
Mar 2, 20265,000.005,090.004,940.005,020.005,020.00-5.28%69,900
Feb 27, 20265,150.005,340.005,120.005,300.005,300.004.54%32,800
Feb 26, 20265,050.005,120.005,050.005,070.005,070.000.40%25,700
Feb 25, 20265,140.005,140.005,030.005,050.005,050.00-2.32%27,600
Feb 24, 20265,180.005,200.005,020.005,170.005,170.00-0.77%47,200
Feb 20, 20265,160.005,240.005,140.005,210.005,210.00-0.19%22,300
Feb 19, 20265,090.005,250.005,090.005,220.005,220.002.55%16,100
Feb 18, 20265,100.005,160.005,050.005,090.005,090.000.99%21,700
Feb 17, 20265,130.005,180.005,020.005,040.005,040.00-2.33%18,400
Feb 16, 20265,250.005,250.005,100.005,160.005,160.00-1.34%24,700
Feb 13, 20265,430.005,470.005,230.005,230.005,230.00-3.68%33,600
Feb 12, 20265,240.005,440.005,210.005,430.005,430.004.62%24,100
Feb 10, 20265,150.005,240.005,150.005,190.005,190.001.17%42,100
Feb 9, 20265,070.005,150.005,000.005,130.005,130.002.70%51,400
Feb 6, 20264,995.005,000.004,910.004,995.004,995.000.60%33,400
Feb 5, 20264,910.004,995.004,865.004,965.004,965.002.58%35,600
Feb 4, 20264,825.004,875.004,770.004,840.004,840.001.15%20,600
Feb 3, 20264,675.004,825.004,670.004,785.004,785.004.48%41,100
Feb 2, 20264,750.004,780.004,580.004,580.004,580.00-2.24%64,700
Jan 30, 20264,900.004,950.004,675.004,685.004,685.00-3.80%66,600
Jan 29, 20264,850.004,895.004,805.004,870.004,870.00-0.20%18,600
Jan 28, 20264,915.004,930.004,830.004,880.004,880.00-1.31%21,300
Jan 27, 20264,880.004,960.004,835.004,945.004,945.001.33%29,700
Jan 26, 20264,980.005,020.004,880.004,880.004,880.00-3.94%37,800
Jan 23, 20265,020.005,100.004,980.005,080.005,080.002.01%15,900
Jan 22, 20264,890.005,040.004,890.004,980.004,980.003.32%23,900
Jan 21, 20264,835.004,910.004,770.004,820.004,820.00-2.33%33,500
Jan 20, 20264,960.004,960.004,905.004,935.004,935.00-0.90%19,900
Jan 19, 20265,020.005,020.004,925.004,980.004,980.00-0.60%20,000
Jan 16, 20264,975.005,020.004,950.005,010.005,010.001.01%18,200
Jan 15, 20264,860.004,975.004,840.004,960.004,960.002.06%16,400
Jan 14, 20264,800.004,880.004,725.004,860.004,860.001.67%24,900
Jan 13, 20264,885.004,885.004,775.004,780.004,780.000.74%20,000
Jan 9, 20264,695.004,745.004,670.004,745.004,745.002.15%18,700
Jan 8, 20264,675.004,745.004,620.004,645.004,645.000.11%10,100
Jan 7, 20264,605.004,680.004,600.004,640.004,640.000.76%20,800
Jan 6, 20264,520.004,625.004,520.004,605.004,605.001.54%22,800
Jan 5, 20264,580.004,590.004,505.004,535.004,535.000.33%33,800
Dec 30, 20254,495.004,600.004,475.004,520.004,520.000.56%39,800
Dec 29, 20254,430.004,495.004,365.004,495.004,495.002.51%22,500
Dec 26, 20254,335.004,395.004,335.004,385.004,385.001.15%18,800
Dec 25, 20254,380.004,380.004,320.004,335.004,335.00-0.12%16,400
Dec 24, 20254,400.004,410.004,340.004,340.004,340.00-1.03%21,900
Dec 23, 20254,385.004,415.004,335.004,385.004,385.001.15%26,900
Dec 22, 20254,400.004,420.004,330.004,335.004,335.000.12%24,600
Dec 19, 20254,245.004,350.004,245.004,330.004,330.002.36%39,300
Dec 18, 20254,205.004,255.004,190.004,230.004,230.000.12%29,400
Dec 17, 20254,260.004,270.004,180.004,225.004,225.00-0.71%21,100
Dec 16, 20254,360.004,380.004,245.004,255.004,255.00-2.96%27,600
Dec 15, 20254,285.004,385.004,285.004,385.004,385.002.21%25,300
Dec 12, 20254,230.004,330.004,230.004,290.004,290.002.88%29,400
Dec 11, 20254,245.004,260.004,150.004,170.004,170.00-1.53%22,500
Dec 10, 20254,275.004,295.004,220.004,235.004,235.00-0.12%22,100
Dec 9, 20254,265.004,305.004,220.004,240.004,240.00-0.59%25,200
Dec 8, 20254,355.004,355.004,235.004,265.004,265.00-0.70%28,800
Dec 5, 20254,345.004,355.004,270.004,295.004,295.00-1.15%29,000
Dec 4, 20254,295.004,360.004,255.004,345.004,345.001.88%22,200
Dec 3, 20254,385.004,385.004,250.004,265.004,265.00-2.63%22,700
Dec 2, 20254,440.004,505.004,380.004,380.004,380.00-1.35%26,200
Dec 1, 20254,500.004,545.004,440.004,440.004,440.001.37%28,900
Nov 28, 20254,380.004,425.004,380.004,380.004,380.00-10,100
Nov 27, 20254,405.004,435.004,360.004,380.004,380.000.81%18,300
Nov 26, 20254,255.004,355.004,255.004,345.004,345.003.21%13,300
Nov 25, 20254,240.004,280.004,205.004,210.004,210.000.12%13,300
Nov 21, 20254,100.004,205.004,075.004,205.004,205.001.94%15,900
Nov 20, 20254,040.004,145.004,040.004,125.004,125.001.98%13,700
Nov 19, 20254,035.004,115.003,985.004,045.004,045.000.25%17,000
Nov 18, 20254,130.004,130.004,030.004,035.004,035.00-2.54%18,500
Nov 17, 20254,155.004,205.004,110.004,140.004,140.000.73%15,600
Nov 14, 20254,080.004,210.004,080.004,110.004,110.00-0.96%30,800
Nov 13, 20254,110.004,150.004,045.004,150.004,150.001.72%26,300
Nov 12, 20253,755.004,160.003,755.004,080.004,080.008.80%79,500
Nov 11, 20253,820.003,820.003,730.003,750.003,750.00-1.19%9,000
Nov 10, 20253,790.003,840.003,775.003,795.003,795.001.07%15,000
Nov 7, 20253,750.003,790.003,710.003,755.003,755.00-1.18%15,300
Nov 6, 20253,700.003,845.003,700.003,800.003,800.002.70%16,900
Nov 5, 20253,720.003,755.003,540.003,700.003,700.00-2.25%38,500
Nov 4, 20253,795.003,820.003,745.003,785.003,785.000.26%13,500
Oct 31, 20253,845.003,870.003,750.003,775.003,775.00-2.71%25,900
Oct 30, 20253,725.004,000.003,725.003,880.003,880.003.33%94,200
Oct 29, 20253,745.003,780.003,730.003,755.003,755.00-0.66%20,800
Oct 28, 20253,855.003,855.003,760.003,780.003,780.00-2.33%21,100
Oct 27, 20253,785.003,885.003,785.003,870.003,870.003.34%23,000
Oct 24, 20253,715.003,765.003,710.003,745.003,745.000.81%11,000
Oct 23, 20253,670.003,765.003,665.003,715.003,715.00-0.40%11,000
Oct 22, 20253,710.003,735.003,685.003,730.003,730.000.54%16,200
Oct 21, 20253,735.003,770.003,700.003,710.003,710.00-0.67%16,700
Oct 20, 20253,650.003,740.003,635.003,735.003,735.003.89%14,200
Oct 17, 20253,615.003,640.003,585.003,595.003,595.00-1.91%12,700
Oct 16, 20253,590.003,675.003,590.003,665.003,665.001.52%14,200
Oct 15, 20253,540.003,630.003,540.003,610.003,610.001.83%10,000
Oct 14, 20253,560.003,605.003,520.003,545.003,545.00-2.34%20,600
Oct 10, 20253,680.003,705.003,590.003,630.003,630.00-3.20%28,600
Oct 9, 20253,745.003,765.003,690.003,750.003,750.000.94%14,600