Skip to main content
The Kita-Nippon Bank, Ltd. (TYO:8551)
Japan flag Japan · Delayed Price · Currency is JPY
4,875.00
+250.00 (5.41%)
Apr 28, 2026, 3:30 PM JST

The Kita-Nippon Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,680.004,875.004,640.004,875.004,875.005.41%26,900
Apr 27, 20264,630.004,685.004,575.004,625.004,625.00-0.75%18,400
Apr 24, 20264,720.004,720.004,580.004,660.004,660.00-1.27%16,000
Apr 23, 20264,705.004,725.004,655.004,720.004,720.00-0.21%14,700
Apr 22, 20264,850.004,870.004,725.004,730.004,730.00-2.97%19,300
Apr 21, 20265,010.005,010.004,865.004,875.004,875.00-2.69%18,200
Apr 20, 20265,060.005,090.004,980.005,010.005,010.00-0.60%15,600
Apr 17, 20265,120.005,120.005,010.005,040.005,040.00-0.59%9,700
Apr 16, 20265,050.005,120.005,040.005,070.005,070.000.40%22,200
Apr 15, 20264,950.005,100.004,945.005,050.005,050.004.02%46,800
Apr 14, 20264,960.004,960.004,855.004,855.004,855.00-0.92%17,300
Apr 13, 20264,880.004,965.004,845.004,900.004,900.00-20,600
Apr 10, 20264,890.004,965.004,865.004,900.004,900.001.66%25,000
Apr 9, 20264,840.004,890.004,770.004,820.004,820.00-0.41%30,700
Apr 8, 20264,825.004,920.004,820.004,840.004,840.001.57%33,100
Apr 7, 20264,755.004,825.004,730.004,765.004,765.000.63%17,200
Apr 6, 20264,675.004,740.004,675.004,735.004,735.001.28%20,300
Apr 3, 20264,690.004,725.004,660.004,675.004,675.00-0.32%17,100
Apr 2, 20264,815.004,905.004,690.004,690.004,690.00-2.80%23,500
Apr 1, 20264,680.004,835.004,650.004,825.004,825.007.46%31,100
Mar 31, 20264,470.004,590.004,445.004,490.004,490.00-1.10%20,700
Mar 30, 20264,435.004,555.004,400.004,540.004,540.00-4.02%46,200
Mar 27, 20264,685.004,770.004,640.004,730.004,646.000.96%49,500
Mar 26, 20264,805.004,810.004,635.004,685.004,601.80-2.50%34,800
Mar 25, 20264,735.004,840.004,735.004,805.004,719.674.46%28,300
Mar 24, 20264,595.004,655.004,575.004,600.004,518.314.07%28,500
Mar 23, 20264,480.004,495.004,390.004,420.004,341.51-4.02%39,300
Mar 19, 20264,670.004,725.004,600.004,605.004,523.22-3.66%18,700
Mar 18, 20264,710.004,810.004,690.004,780.004,695.112.58%17,300
Mar 17, 20264,700.004,770.004,655.004,660.004,577.240.65%23,100
Mar 16, 20264,605.004,680.004,600.004,630.004,547.78-0.64%19,500
Mar 13, 20264,535.004,710.004,535.004,660.004,577.240.22%18,900
Mar 12, 20264,755.004,790.004,635.004,650.004,567.42-3.63%22,900
Mar 11, 20264,910.004,950.004,825.004,825.004,739.31-0.41%18,200
Mar 10, 20264,705.004,920.004,700.004,845.004,758.964.53%26,200
Mar 9, 20264,525.004,640.004,475.004,635.004,552.69-4.63%39,600
Mar 6, 20264,775.004,875.004,725.004,860.004,773.69-0.61%21,900
Mar 5, 20264,775.004,950.004,775.004,890.004,803.167.12%35,400
Mar 4, 20264,800.004,800.004,440.004,565.004,483.93-7.50%61,900
Mar 3, 20264,990.005,100.004,935.004,935.004,847.36-1.69%38,300
Mar 2, 20265,000.005,090.004,940.005,020.004,930.85-5.28%69,900
Feb 27, 20265,150.005,340.005,120.005,300.005,205.884.54%32,800
Feb 26, 20265,050.005,120.005,050.005,070.004,979.960.40%25,700
Feb 25, 20265,140.005,140.005,030.005,050.004,960.32-2.32%27,600
Feb 24, 20265,180.005,200.005,020.005,170.005,078.19-0.77%47,200
Feb 20, 20265,160.005,240.005,140.005,210.005,117.48-0.19%22,300
Feb 19, 20265,090.005,250.005,090.005,220.005,127.302.55%16,100
Feb 18, 20265,100.005,160.005,050.005,090.004,999.610.99%21,700
Feb 17, 20265,130.005,180.005,020.005,040.004,950.49-2.33%18,400
Feb 16, 20265,250.005,250.005,100.005,160.005,068.36-1.34%24,700
Feb 13, 20265,430.005,470.005,230.005,230.005,137.12-3.68%33,600
Feb 12, 20265,240.005,440.005,210.005,430.005,333.574.62%24,100
Feb 10, 20265,150.005,240.005,150.005,190.005,097.831.17%42,100
Feb 9, 20265,070.005,150.005,000.005,130.005,038.902.70%51,400
Feb 6, 20264,995.005,000.004,910.004,995.004,906.290.60%33,400
Feb 5, 20264,910.004,995.004,865.004,965.004,876.832.58%35,600
Feb 4, 20264,825.004,875.004,770.004,840.004,754.051.15%20,600
Feb 3, 20264,675.004,825.004,670.004,785.004,700.024.48%41,100
Feb 2, 20264,750.004,780.004,580.004,580.004,498.66-2.24%64,700
Jan 30, 20264,900.004,950.004,675.004,685.004,601.80-3.80%66,600
Jan 29, 20264,850.004,895.004,805.004,870.004,783.51-0.20%18,600
Jan 28, 20264,915.004,930.004,830.004,880.004,793.34-1.31%21,300
Jan 27, 20264,880.004,960.004,835.004,945.004,857.181.33%29,700
Jan 26, 20264,980.005,020.004,880.004,880.004,793.34-3.94%37,800
Jan 23, 20265,020.005,100.004,980.005,080.004,989.782.01%15,900
Jan 22, 20264,890.005,040.004,890.004,980.004,891.563.32%23,900
Jan 21, 20264,835.004,910.004,770.004,820.004,734.40-2.33%33,500
Jan 20, 20264,960.004,960.004,905.004,935.004,847.36-0.90%19,900
Jan 19, 20265,020.005,020.004,925.004,980.004,891.56-0.60%20,000
Jan 16, 20264,975.005,020.004,950.005,010.004,921.031.01%18,200
Jan 15, 20264,860.004,975.004,840.004,960.004,871.922.06%16,400
Jan 14, 20264,800.004,880.004,725.004,860.004,773.691.67%24,900
Jan 13, 20264,885.004,885.004,775.004,780.004,695.110.74%20,000
Jan 9, 20264,695.004,745.004,670.004,745.004,660.732.15%18,700
Jan 8, 20264,675.004,745.004,620.004,645.004,562.510.11%10,100
Jan 7, 20264,605.004,680.004,600.004,640.004,557.600.76%20,800
Jan 6, 20264,520.004,625.004,520.004,605.004,523.221.54%22,800
Jan 5, 20264,580.004,590.004,505.004,535.004,454.460.33%33,800
Dec 30, 20254,495.004,600.004,475.004,520.004,439.730.56%39,800
Dec 29, 20254,430.004,495.004,365.004,495.004,415.172.51%22,500
Dec 26, 20254,335.004,395.004,335.004,385.004,307.131.15%18,800
Dec 25, 20254,380.004,380.004,320.004,335.004,258.01-0.12%16,400
Dec 24, 20254,400.004,410.004,340.004,340.004,262.93-1.03%21,900
Dec 23, 20254,385.004,415.004,335.004,385.004,307.131.15%26,900
Dec 22, 20254,400.004,420.004,330.004,335.004,258.010.12%24,600
Dec 19, 20254,245.004,350.004,245.004,330.004,253.102.36%39,300
Dec 18, 20254,205.004,255.004,190.004,230.004,154.880.12%29,400
Dec 17, 20254,260.004,270.004,180.004,225.004,149.97-0.71%21,100
Dec 16, 20254,360.004,380.004,245.004,255.004,179.44-2.96%27,600
Dec 15, 20254,285.004,385.004,285.004,385.004,307.132.21%25,300
Dec 12, 20254,230.004,330.004,230.004,290.004,213.812.88%29,400
Dec 11, 20254,245.004,260.004,150.004,170.004,095.95-1.53%22,500
Dec 10, 20254,275.004,295.004,220.004,235.004,159.79-0.12%22,100
Dec 9, 20254,265.004,305.004,220.004,240.004,164.70-0.59%25,200
Dec 8, 20254,355.004,355.004,235.004,265.004,189.26-0.70%28,800
Dec 5, 20254,345.004,355.004,270.004,295.004,218.73-1.15%29,000
Dec 4, 20254,295.004,360.004,255.004,345.004,267.841.88%22,200
Dec 3, 20254,385.004,385.004,250.004,265.004,189.26-2.63%22,700
Dec 2, 20254,440.004,505.004,380.004,380.004,302.22-1.35%26,200
Dec 1, 20254,500.004,545.004,440.004,440.004,361.151.37%28,900