Miyazaki Bank Ltd. 8393
TSE · Japan · Finance
¥2,897.00-27.00 (-0.92%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,897.00 | -0.92% | ¥2,915.00 | ¥3,000.00 | ¥2,856.00 | 328.80K |
| 2026-10-01 | ¥2,924.00 | -2.44% | ¥2,987.00 | ¥2,987.00 | ¥2,830.00 | 438.10K |
| 2026-09-30 | ¥2,997.00 | +0.50% | ¥2,996.00 | ¥3,050.00 | ¥2,940.00 | 421.90K |
| 2026-09-29 | ¥2,982.00 | -1.09% | ¥2,967.00 | ¥3,040.00 | ¥2,917.00 | 324.20K |
| 2026-09-28 | ¥3,015.00 | +2.03% | ¥2,956.00 | ¥3,050.00 | ¥2,930.00 | 353.40K |
| 2026-09-25 | ¥2,955.00 | +7.30% | ¥2,760.00 | ¥2,956.00 | ¥2,757.00 | 577.80K |
| 2026-09-24 | ¥2,754.00 | -1.01% | ¥2,797.00 | ¥2,804.00 | ¥2,702.00 | 327.30K |
| 2026-09-18 | ¥2,782.00 | +1.27% | ¥2,750.00 | ¥2,786.00 | ¥2,695.00 | 468.40K |
| 2026-09-17 | ¥2,747.00 | +0.55% | ¥2,745.00 | ¥2,802.00 | ¥2,722.00 | 244.90K |
| 2026-09-16 | ¥2,732.00 | +1.49% | ¥2,700.00 | ¥2,774.00 | ¥2,700.00 | 211.30K |
| 2026-09-15 | ¥2,692.00 | -0.70% | ¥2,725.00 | ¥2,742.00 | ¥2,668.00 | 161.40K |
| 2026-09-14 | ¥2,711.00 | +0.67% | ¥2,651.00 | ¥2,745.00 | ¥2,646.00 | 227.10K |
| 2026-09-11 | ¥2,693.00 | +0.71% | ¥2,600.00 | ¥2,709.00 | ¥2,564.00 | 408.30K |
| 2026-09-10 | ¥2,674.00 | +4.01% | ¥2,577.00 | ¥2,678.00 | ¥2,571.00 | 424.00K |
| 2026-09-09 | ¥2,571.00 | +0.35% | ¥2,545.00 | ¥2,595.00 | ¥2,511.00 | 248.80K |
| 2026-09-08 | ¥2,562.00 | -4.33% | ¥2,634.00 | ¥2,679.00 | ¥2,562.00 | 169.20K |
| 2026-09-07 | ¥2,678.00 | +1.02% | ¥2,700.00 | ¥2,709.00 | ¥2,650.00 | 226.10K |
| 2026-09-04 | ¥2,651.00 | +1.22% | ¥2,648.00 | ¥2,675.00 | ¥2,564.00 | 305.90K |
| 2026-09-03 | ¥2,619.00 | +2.42% | ¥2,595.00 | ¥2,633.00 | ¥2,548.00 | 248.30K |
| 2026-09-02 | ¥2,557.00 | -0.74% | ¥2,530.00 | ¥2,579.00 | ¥2,516.00 | 180.30K |
| 2026-09-01 | ¥2,576.00 | -2.79% | ¥2,600.00 | ¥2,611.00 | ¥2,550.00 | 300.60K |
| 2026-08-31 | ¥2,650.00 | +4.17% | ¥2,529.00 | ¥2,650.00 | ¥2,502.00 | 556.50K |
| 2026-08-28 | ¥2,544.00 | +1.84% | ¥2,501.00 | ¥2,566.00 | ¥2,476.00 | 231.70K |
| 2026-08-27 | ¥2,498.00 | +1.17% | ¥2,474.00 | ¥2,522.00 | ¥2,460.00 | 221.30K |
| 2026-08-26 | ¥2,469.00 | +2.24% | ¥2,446.00 | ¥2,509.00 | ¥2,443.00 | 225.50K |
| 2026-08-25 | ¥2,415.00 | +1.64% | ¥2,400.00 | ¥2,432.00 | ¥2,374.00 | 145.90K |
| 2026-08-24 | ¥2,376.00 | -2.62% | ¥2,486.00 | ¥2,488.00 | ¥2,376.00 | 165.30K |
| 2026-08-21 | ¥2,440.00 | +0.45% | ¥2,455.00 | ¥2,471.00 | ¥2,420.00 | 151.20K |
| 2026-08-20 | ¥2,429.00 | +0.50% | ¥2,423.00 | ¥2,451.00 | ¥2,385.00 | 233.40K |
| 2026-08-19 | ¥2,417.00 | -4.09% | ¥2,476.00 | ¥2,516.00 | ¥2,410.00 | 302.00K |
| 2026-08-18 | ¥2,520.00 | +0.40% | ¥2,531.00 | ¥2,589.00 | ¥2,520.00 | 507.40K |
| 2026-08-17 | ¥2,510.00 | +0.52% | ¥2,514.00 | ¥2,541.00 | ¥2,497.00 | 237.70K |
| 2026-08-14 | ¥2,497.00 | -0.20% | ¥2,510.00 | ¥2,606.00 | ¥2,491.00 | 387.70K |
| 2026-08-13 | ¥2,502.00 | +3.65% | ¥2,444.00 | ¥2,524.00 | ¥2,443.00 | 360.70K |
| 2026-08-12 | ¥2,414.00 | +4.46% | ¥2,361.00 | ¥2,414.00 | ¥2,345.00 | 237.30K |
| 2026-08-10 | ¥2,311.00 | -3.26% | ¥2,385.00 | ¥2,385.00 | ¥2,300.00 | 206.00K |
| 2026-08-07 | ¥2,389.00 | -3.36% | ¥2,490.00 | ¥2,492.00 | ¥2,380.00 | 239.40K |
| 2026-08-06 | ¥2,472.00 | +3.13% | ¥2,368.00 | ¥2,489.00 | ¥2,368.00 | 365.70K |
| 2026-08-05 | ¥2,397.00 | +3.01% | ¥2,345.00 | ¥2,411.00 | ¥2,338.00 | 252.30K |
| 2026-08-04 | ¥2,327.00 | +0.26% | ¥2,294.00 | ¥2,352.00 | ¥2,286.00 | 241.10K |
| 2026-08-03 | ¥2,321.00 | -0.77% | ¥2,330.00 | ¥2,353.00 | ¥2,217.00 | 274.80K |
| 2026-07-31 | ¥2,339.00 | +3.04% | ¥2,352.00 | ¥2,383.00 | ¥2,252.00 | 239.80K |
| 2026-07-30 | ¥2,270.00 | -2.45% | ¥2,241.00 | ¥2,299.00 | ¥2,223.00 | 318.50K |
| 2026-07-29 | ¥2,327.00 | -4.87% | ¥2,405.00 | ¥2,406.00 | ¥2,263.00 | 388.80K |
| 2026-07-28 | ¥2,446.00 | -4.19% | ¥2,545.00 | ¥2,550.00 | ¥2,443.00 | 278.20K |
| 2026-07-27 | ¥2,553.00 | +3.03% | ¥2,500.00 | ¥2,570.00 | ¥2,470.00 | 292.50K |
| 2026-07-24 | ¥2,478.00 | +0.77% | ¥2,415.00 | ¥2,492.00 | ¥2,406.00 | 212.80K |
| 2026-07-23 | ¥2,459.00 | +2.54% | ¥2,395.00 | ¥2,463.00 | ¥2,395.00 | 262.70K |
| 2026-07-22 | ¥2,398.00 | +1.48% | ¥2,375.00 | ¥2,420.00 | ¥2,351.00 | 243.10K |
| 2026-07-21 | ¥2,363.00 | +10.06% | ¥2,182.00 | ¥2,376.00 | ¥2,151.00 | 546.60K |
| 2026-07-17 | ¥2,147.00 | -6.98% | ¥2,282.00 | ¥2,313.00 | ¥2,119.00 | 325.10K |
| 2026-07-16 | ¥2,308.00 | -1.20% | ¥2,330.00 | ¥2,352.00 | ¥2,301.00 | 201.00K |
| 2026-07-15 | ¥2,336.00 | +4.43% | ¥2,250.00 | ¥2,342.00 | ¥2,246.00 | 293.20K |
| 2026-07-14 | ¥2,237.00 | +1.96% | ¥2,203.00 | ¥2,251.00 | ¥2,162.00 | 171.40K |
| 2026-07-13 | ¥2,194.00 | 0.00% | ¥2,215.00 | ¥2,249.00 | ¥2,187.00 | 252.70K |
| 2026-07-10 | ¥2,194.00 | -2.45% | ¥2,250.00 | ¥2,313.00 | ¥2,190.00 | 367.10K |
| 2026-07-09 | ¥2,249.00 | -2.09% | ¥2,276.00 | ¥2,286.00 | ¥2,222.00 | 329.60K |
| 2026-07-08 | ¥2,297.00 | +3.47% | ¥2,250.00 | ¥2,310.00 | ¥2,244.00 | 331.10K |
| 2026-07-07 | ¥2,220.00 | -0.89% | ¥2,273.00 | ¥2,317.00 | ¥2,213.00 | 347.50K |
| 2026-07-06 | ¥2,240.00 | +0.81% | ¥2,231.00 | ¥2,280.00 | ¥2,198.00 | 312.90K |
| 2026-07-03 | ¥2,222.00 | +0.86% | ¥2,221.00 | ¥2,259.00 | ¥2,205.00 | 180.70K |
| 2026-07-02 | ¥2,203.00 | +4.66% | ¥2,140.00 | ¥2,214.00 | ¥2,131.00 | 361.70K |
| 2026-07-01 | ¥2,105.00 | -0.89% | ¥2,125.00 | ¥2,168.00 | ¥2,097.00 | 373.70K |
| 2026-06-30 | ¥2,124.00 | -1.30% | ¥2,163.00 | ¥2,206.00 | ¥2,124.00 | 297.20K |
| 2026-06-29 | ¥2,152.00 | +1.32% | ¥2,145.00 | ¥2,171.00 | ¥2,113.00 | 215.20K |
| 2026-06-26 | ¥2,124.00 | +2.31% | ¥2,096.00 | ¥2,129.00 | ¥2,083.00 | 266.20K |
| 2026-06-25 | ¥2,076.00 | +1.52% | ¥2,084.00 | ¥2,094.00 | ¥2,037.00 | 183.50K |
| 2026-06-24 | ¥2,045.00 | -1.30% | ¥2,069.00 | ¥2,099.00 | ¥2,031.00 | 251.20K |
| 2026-06-23 | ¥2,072.00 | +1.07% | ¥2,076.00 | ¥2,098.00 | ¥2,050.00 | 182.10K |
| 2026-06-22 | ¥2,050.00 | +2.60% | ¥1,981.00 | ¥2,067.00 | ¥1,981.00 | 188.70K |
| 2026-06-19 | ¥1,998.00 | -2.20% | ¥2,032.00 | ¥2,032.00 | ¥1,956.00 | 423.90K |
| 2026-06-18 | ¥2,043.00 | +0.84% | ¥2,064.00 | ¥2,082.00 | ¥2,037.00 | 126.30K |
| 2026-06-17 | ¥2,026.00 | -2.64% | ¥2,108.00 | ¥2,142.00 | ¥2,026.00 | 228.60K |
| 2026-06-16 | ¥2,081.00 | -2.21% | ¥2,103.00 | ¥2,125.00 | ¥2,038.00 | 188.40K |
| 2026-06-15 | ¥2,128.00 | -0.09% | ¥2,200.00 | ¥2,213.00 | ¥2,128.00 | 258.30K |
| 2026-06-12 | ¥2,130.00 | +3.20% | ¥2,100.00 | ¥2,176.00 | ¥2,079.00 | 415.40K |
| 2026-06-11 | ¥2,064.00 | -0.39% | ¥2,072.00 | ¥2,098.00 | ¥2,014.00 | 266.00K |
| 2026-06-10 | ¥2,072.00 | +0.05% | ¥2,081.00 | ¥2,164.00 | ¥2,062.00 | 359.10K |
| 2026-06-09 | ¥2,071.00 | +3.71% | ¥2,000.00 | ¥2,090.00 | ¥1,999.00 | 287.10K |
| 2026-06-08 | ¥1,997.00 | +2.78% | ¥1,903.00 | ¥1,997.00 | ¥1,898.00 | 337.90K |
| 2026-06-05 | ¥1,943.00 | +1.20% | ¥1,950.00 | ¥1,966.00 | ¥1,920.00 | 188.60K |
| 2026-06-04 | ¥1,920.00 | +1.59% | ¥1,859.00 | ¥1,956.00 | ¥1,836.00 | 280.60K |
| 2026-06-03 | ¥1,890.00 | -1.82% | ¥1,930.00 | ¥1,950.00 | ¥1,871.00 | 288.30K |
| 2026-06-02 | ¥1,925.00 | +1.74% | ¥1,860.00 | ¥1,933.00 | ¥1,806.00 | 293.60K |
| 2026-06-01 | ¥1,892.00 | +1.94% | ¥1,914.00 | ¥1,914.00 | ¥1,856.00 | 580.60K |
| 2026-05-29 | ¥1,856.00 | -4.28% | ¥1,946.00 | ¥2,034.00 | ¥1,856.00 | 1.82M |
| 2026-05-28 | ¥1,939.00 | -3.05% | ¥1,971.00 | ¥1,972.00 | ¥1,894.00 | 309.90K |
| 2026-05-27 | ¥2,000.00 | -2.39% | ¥2,061.00 | ¥2,063.00 | ¥1,996.00 | 262.10K |
| 2026-05-26 | ¥2,049.00 | -0.53% | ¥2,050.00 | ¥2,084.00 | ¥1,989.00 | 234.50K |
| 2026-05-25 | ¥2,060.00 | +0.49% | ¥2,070.00 | ¥2,088.00 | ¥2,032.00 | 204.90K |