Kita-Nippon Bank, Ltd. 8551
TSE · Japan · Finance
¥2,977.00+41.00 (+1.40%)
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 | ¥2,977.00 | +1.40% | ¥2,917.00 | ¥3,095.00 | ¥2,900.00 | 176.30K |
| 2026-10-01 | ¥2,936.00 | +0.07% | ¥2,950.00 | ¥2,969.00 | ¥2,837.00 | 164.70K |
| 2026-09-30 | ¥2,934.00 | +0.55% | ¥2,946.00 | ¥3,035.00 | ¥2,871.00 | 191.80K |
| 2026-09-29 | ¥2,918.00 | -4.12% | ¥3,095.00 | ¥3,100.00 | ¥2,913.00 | 165.40K |
| 2026-09-28 | ¥3,043.33 | +0.77% | ¥3,010.00 | ¥3,083.33 | ¥2,993.33 | 216.30K |
| 2026-09-25 | ¥3,020.00 | +8.11% | ¥2,796.67 | ¥3,020.00 | ¥2,796.67 | 203.40K |
| 2026-09-24 | ¥2,793.33 | -1.76% | ¥2,850.00 | ¥2,850.00 | ¥2,766.67 | 181.50K |
| 2026-09-18 | ¥2,843.33 | -0.81% | ¥2,880.00 | ¥2,890.00 | ¥2,800.00 | 195.00K |
| 2026-09-17 | ¥2,866.67 | -1.94% | ¥2,960.00 | ¥2,996.67 | ¥2,850.00 | 223.80K |
| 2026-09-16 | ¥2,923.33 | +3.18% | ¥2,833.33 | ¥2,946.67 | ¥2,833.33 | 157.20K |
| 2026-09-15 | ¥2,833.33 | +0.47% | ¥2,820.00 | ¥2,856.67 | ¥2,773.33 | 115.50K |
| 2026-09-14 | ¥2,820.00 | -0.24% | ¥2,806.67 | ¥2,896.67 | ¥2,806.67 | 117.60K |
| 2026-09-11 | ¥2,826.67 | +2.42% | ¥2,710.00 | ¥2,866.67 | ¥2,670.00 | 220.80K |
| 2026-09-10 | ¥2,760.00 | +2.86% | ¥2,670.00 | ¥2,780.00 | ¥2,670.00 | 134.10K |
| 2026-09-09 | ¥2,683.33 | -0.25% | ¥2,720.00 | ¥2,750.00 | ¥2,663.33 | 103.20K |
| 2026-09-08 | ¥2,690.00 | -1.34% | ¥2,703.33 | ¥2,760.00 | ¥2,656.67 | 148.50K |
| 2026-09-07 | ¥2,726.67 | +2.25% | ¥2,690.00 | ¥2,760.00 | ¥2,663.33 | 167.40K |
| 2026-09-04 | ¥2,666.67 | +0.63% | ¥2,660.00 | ¥2,680.00 | ¥2,580.00 | 98.70K |
| 2026-09-03 | ¥2,650.00 | +1.40% | ¥2,626.67 | ¥2,690.00 | ¥2,603.33 | 92.70K |
| 2026-09-02 | ¥2,613.33 | -0.38% | ¥2,576.67 | ¥2,643.33 | ¥2,566.67 | 72.60K |
| 2026-09-01 | ¥2,623.33 | -1.01% | ¥2,616.67 | ¥2,650.00 | ¥2,576.67 | 119.40K |
| 2026-08-31 | ¥2,650.00 | -1.61% | ¥2,693.33 | ¥2,710.00 | ¥2,643.33 | 120.90K |
| 2026-08-28 | ¥2,693.33 | +3.99% | ¥2,573.33 | ¥2,710.00 | ¥2,546.67 | 199.50K |
| 2026-08-27 | ¥2,590.00 | +3.32% | ¥2,536.67 | ¥2,593.33 | ¥2,536.67 | 103.20K |
| 2026-08-26 | ¥2,506.67 | +2.31% | ¥2,456.67 | ¥2,536.67 | ¥2,456.67 | 98.70K |
| 2026-08-25 | ¥2,450.00 | +1.24% | ¥2,433.33 | ¥2,470.00 | ¥2,403.33 | 85.50K |
| 2026-08-24 | ¥2,420.00 | -3.07% | ¥2,536.67 | ¥2,540.00 | ¥2,413.33 | 143.40K |
| 2026-08-21 | ¥2,496.67 | -0.53% | ¥2,486.67 | ¥2,533.33 | ¥2,453.33 | 99.60K |
| 2026-08-20 | ¥2,510.00 | +2.73% | ¥2,396.67 | ¥2,516.67 | ¥2,393.33 | 139.20K |
| 2026-08-19 | ¥2,443.33 | -3.93% | ¥2,593.33 | ¥2,593.33 | ¥2,433.33 | 310.80K |
| 2026-08-18 | ¥2,543.33 | +2.83% | ¥2,523.33 | ¥2,613.33 | ¥2,490.00 | 483.00K |
| 2026-08-17 | ¥2,473.33 | +0.54% | ¥2,453.33 | ¥2,486.67 | ¥2,450.00 | 121.50K |
| 2026-08-14 | ¥2,460.00 | +1.93% | ¥2,413.33 | ¥2,500.00 | ¥2,410.00 | 145.20K |
| 2026-08-13 | ¥2,413.33 | +5.39% | ¥2,300.00 | ¥2,413.33 | ¥2,300.00 | 147.60K |
| 2026-08-12 | ¥2,290.00 | +2.69% | ¥2,253.33 | ¥2,296.67 | ¥2,243.33 | 93.30K |
| 2026-08-10 | ¥2,230.00 | -0.30% | ¥2,250.00 | ¥2,253.33 | ¥2,186.67 | 117.60K |
| 2026-08-07 | ¥2,236.67 | -0.89% | ¥2,256.67 | ¥2,256.67 | ¥2,216.67 | 96.30K |
| 2026-08-06 | ¥2,256.67 | +2.73% | ¥2,196.67 | ¥2,280.00 | ¥2,193.33 | 85.20K |
| 2026-08-05 | ¥2,196.67 | -1.79% | ¥2,260.00 | ¥2,280.00 | ¥2,183.33 | 120.30K |
| 2026-08-04 | ¥2,236.67 | -0.74% | ¥2,253.33 | ¥2,303.33 | ¥2,220.00 | 113.40K |
| 2026-08-03 | ¥2,253.33 | +1.65% | ¥2,226.67 | ¥2,293.33 | ¥2,173.33 | 133.80K |
| 2026-07-31 | ¥2,216.67 | +2.31% | ¥2,183.33 | ¥2,246.67 | ¥2,116.67 | 159.60K |
| 2026-07-30 | ¥2,166.67 | -2.69% | ¥2,203.33 | ¥2,216.67 | ¥2,136.67 | 152.10K |
| 2026-07-29 | ¥2,226.67 | -2.48% | ¥2,266.67 | ¥2,296.67 | ¥2,133.33 | 152.10K |
| 2026-07-28 | ¥2,283.33 | -2.14% | ¥2,333.33 | ¥2,353.33 | ¥2,280.00 | 156.90K |
| 2026-07-27 | ¥2,333.33 | +3.09% | ¥2,296.67 | ¥2,346.67 | ¥2,273.33 | 157.80K |
| 2026-07-24 | ¥2,263.33 | +2.26% | ¥2,200.00 | ¥2,266.67 | ¥2,200.00 | 127.50K |
| 2026-07-23 | ¥2,213.33 | +2.31% | ¥2,153.33 | ¥2,220.00 | ¥2,153.33 | 123.90K |
| 2026-07-22 | ¥2,163.33 | +3.02% | ¥2,106.67 | ¥2,166.67 | ¥2,103.33 | 132.90K |
| 2026-07-21 | ¥2,100.00 | +4.48% | ¥2,033.33 | ¥2,106.67 | ¥2,033.33 | 111.60K |
| 2026-07-17 | ¥2,010.00 | -5.19% | ¥2,120.00 | ¥2,130.00 | ¥1,983.33 | 132.00K |
| 2026-07-16 | ¥2,120.00 | +0.79% | ¥2,103.33 | ¥2,143.33 | ¥2,093.33 | 60.00K |
| 2026-07-15 | ¥2,103.33 | +3.10% | ¥2,140.00 | ¥2,156.67 | ¥2,070.00 | 247.20K |
| 2026-07-14 | ¥2,040.00 | +0.16% | ¥2,063.33 | ¥2,080.00 | ¥2,000.00 | 99.60K |
| 2026-07-13 | ¥2,036.67 | +7.19% | ¥2,133.33 | ¥2,166.67 | ¥2,020.00 | 478.20K |
| 2026-07-10 | ¥1,900.00 | +0.88% | ¥1,910.00 | ¥1,936.67 | ¥1,880.00 | 64.50K |
| 2026-07-09 | ¥1,883.33 | -1.40% | ¥1,903.33 | ¥1,903.33 | ¥1,860.00 | 79.80K |
| 2026-07-08 | ¥1,910.00 | +0.53% | ¥1,906.67 | ¥1,943.33 | ¥1,906.67 | 53.10K |
| 2026-07-07 | ¥1,900.00 | -0.18% | ¥1,903.33 | ¥1,956.67 | ¥1,893.33 | 51.30K |
| 2026-07-06 | ¥1,903.33 | +0.53% | ¥1,906.67 | ¥1,906.67 | ¥1,870.00 | 48.60K |
| 2026-07-03 | ¥1,893.33 | +1.79% | ¥1,893.33 | ¥1,903.33 | ¥1,846.67 | 81.00K |
| 2026-07-02 | ¥1,860.00 | +2.01% | ¥1,843.33 | ¥1,883.33 | ¥1,843.33 | 86.40K |
| 2026-07-01 | ¥1,823.33 | +1.30% | ¥1,813.33 | ¥1,843.33 | ¥1,813.33 | 69.30K |
| 2026-06-30 | ¥1,800.00 | +0.56% | ¥1,790.00 | ¥1,816.67 | ¥1,773.33 | 54.30K |
| 2026-06-29 | ¥1,790.00 | +2.09% | ¥1,780.00 | ¥1,806.67 | ¥1,746.67 | 59.10K |
| 2026-06-26 | ¥1,753.33 | +0.96% | ¥1,736.67 | ¥1,770.00 | ¥1,723.33 | 49.80K |
| 2026-06-25 | ¥1,736.67 | +0.39% | ¥1,730.00 | ¥1,756.67 | ¥1,730.00 | 20.40K |
| 2026-06-24 | ¥1,730.00 | -2.26% | ¥1,770.00 | ¥1,796.67 | ¥1,713.33 | 52.50K |
| 2026-06-23 | ¥1,770.00 | +0.57% | ¥1,733.33 | ¥1,793.33 | ¥1,733.33 | 46.80K |
| 2026-06-22 | ¥1,760.00 | +1.54% | ¥1,733.33 | ¥1,770.00 | ¥1,720.00 | 49.20K |
| 2026-06-19 | ¥1,733.33 | -2.80% | ¥1,783.33 | ¥1,786.67 | ¥1,716.67 | 114.30K |
| 2026-06-18 | ¥1,783.33 | +1.52% | ¥1,786.67 | ¥1,810.00 | ¥1,776.67 | 35.40K |
| 2026-06-17 | ¥1,756.67 | -1.50% | ¥1,776.67 | ¥1,820.00 | ¥1,756.67 | 51.30K |
| 2026-06-16 | ¥1,783.33 | -2.01% | ¥1,803.33 | ¥1,803.33 | ¥1,750.00 | 53.10K |
| 2026-06-15 | ¥1,820.00 | +0.92% | ¥1,826.67 | ¥1,856.67 | ¥1,803.33 | 55.50K |
| 2026-06-12 | ¥1,803.33 | +1.69% | ¥1,806.67 | ¥1,833.33 | ¥1,780.00 | 65.10K |
| 2026-06-11 | ¥1,773.33 | -1.66% | ¥1,803.33 | ¥1,803.33 | ¥1,743.33 | 58.50K |
| 2026-06-10 | ¥1,803.33 | +0.37% | ¥1,810.00 | ¥1,856.67 | ¥1,790.00 | 52.80K |
| 2026-06-09 | ¥1,796.67 | +1.32% | ¥1,806.67 | ¥1,820.00 | ¥1,783.33 | 75.60K |
| 2026-06-08 | ¥1,773.33 | 0.00% | ¥1,746.67 | ¥1,776.67 | ¥1,733.33 | 43.50K |
| 2026-06-05 | ¥1,773.33 | +0.76% | ¥1,760.00 | ¥1,803.33 | ¥1,760.00 | 45.90K |
| 2026-06-04 | ¥1,760.00 | +0.19% | ¥1,756.67 | ¥1,786.67 | ¥1,716.67 | 39.00K |
| 2026-06-03 | ¥1,756.67 | -0.57% | ¥1,763.33 | ¥1,786.67 | ¥1,736.67 | 45.90K |
| 2026-06-02 | ¥1,766.67 | +0.38% | ¥1,740.00 | ¥1,780.00 | ¥1,690.00 | 53.40K |
| 2026-06-01 | ¥1,760.00 | -2.94% | ¥1,813.33 | ¥1,833.33 | ¥1,746.67 | 94.20K |
| 2026-05-29 | ¥1,813.33 | +1.12% | ¥1,776.67 | ¥1,856.67 | ¥1,776.67 | 80.70K |
| 2026-05-28 | ¥1,793.33 | -2.18% | ¥1,806.67 | ¥1,816.67 | ¥1,750.00 | 80.10K |
| 2026-05-27 | ¥1,833.33 | +1.10% | ¥1,806.67 | ¥1,833.33 | ¥1,783.33 | 58.80K |
| 2026-05-26 | ¥1,813.33 | -0.73% | ¥1,806.67 | ¥1,846.67 | ¥1,776.67 | 71.10K |
| 2026-05-25 | ¥1,826.67 | -0.36% | ¥1,833.33 | ¥1,833.33 | ¥1,783.33 | 53.70K |