Tokyo - Delayed Quote JPY

The Miyazaki Bank, Ltd. (8393.T)

Compare
2,533.00
-278.00
(-9.89%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252,511.002,636.002,481.002,533.002,533.00119,700
Apr 4, 20252,889.002,889.002,717.002,811.002,811.00112,900
Apr 3, 20253,105.003,130.002,994.003,045.003,045.0088,600
Apr 2, 20253,335.003,335.003,250.003,275.003,275.0025,300
Apr 1, 20253,370.003,375.003,300.003,300.003,300.0031,000
Mar 31, 20253,350.003,375.003,235.003,310.003,310.0073,100
Mar 28, 2025 55.00 Dividend
Mar 28, 20253,430.003,475.003,365.003,420.003,420.0078,600
Mar 27, 20253,395.003,510.003,395.003,495.003,440.0048,900
Mar 26, 20253,405.003,435.003,370.003,435.003,380.9439,600
Mar 25, 20253,435.003,440.003,390.003,405.003,351.4237,500
Mar 24, 20253,485.003,485.003,415.003,430.003,376.0236,800
Mar 21, 20253,390.003,480.003,390.003,465.003,410.4749,200
Mar 19, 20253,360.003,395.003,355.003,385.003,331.7323,000
Mar 18, 20253,345.003,410.003,340.003,395.003,341.5737,300
Mar 17, 20253,370.003,390.003,335.003,340.003,287.4425,200
Mar 14, 20253,285.003,370.003,285.003,350.003,297.2835,600
Mar 13, 20253,295.003,315.003,280.003,285.003,233.3018,500
Mar 12, 20253,200.003,265.003,200.003,265.003,213.6223,500
Mar 11, 20253,210.003,230.003,135.003,215.003,164.4138,800
Mar 10, 20253,335.003,345.003,270.003,280.003,228.3827,000
Mar 7, 20253,295.003,330.003,275.003,325.003,272.6829,900
Mar 6, 20253,320.003,370.003,320.003,350.003,297.2825,400
Mar 5, 20253,245.003,330.003,245.003,305.003,252.9926,700
Mar 4, 20253,315.003,315.003,245.003,265.003,213.6223,700
Mar 3, 20253,330.003,335.003,270.003,315.003,262.8322,000
Feb 28, 20253,300.003,305.003,235.003,285.003,233.3031,600
Feb 27, 20253,255.003,310.003,255.003,310.003,257.9119,700
Feb 26, 20253,215.003,255.003,215.003,255.003,203.7829,200
Feb 25, 20253,195.003,255.003,190.003,235.003,184.0921,100
Feb 21, 20253,285.003,285.003,225.003,250.003,198.8645,000
Feb 20, 20253,430.003,430.003,265.003,295.003,243.1549,600
Feb 19, 20253,425.003,525.003,425.003,450.003,395.7146,200
Feb 18, 20253,375.003,445.003,365.003,415.003,361.2629,200
Feb 17, 20253,390.003,450.003,370.003,395.003,341.5759,700
Feb 14, 20253,290.003,380.003,290.003,320.003,267.75116,200
Feb 13, 20253,235.003,280.003,235.003,275.003,223.4630,900
Feb 12, 20253,235.003,250.003,210.003,235.003,184.0923,800
Feb 10, 20253,245.003,245.003,160.003,195.003,144.7219,300
Feb 7, 20253,240.003,245.003,195.003,215.003,164.4123,600
Feb 6, 20253,270.003,270.003,220.003,240.003,189.0125,100
Feb 5, 20253,265.003,315.003,215.003,225.003,174.2538,400
Feb 4, 20253,220.003,235.003,180.003,210.003,159.4933,200
Feb 3, 20253,230.003,260.003,175.003,175.003,125.0445,300
Jan 31, 20253,275.003,290.003,225.003,290.003,238.2326,500
Jan 30, 20253,170.003,225.003,155.003,225.003,174.2531,800
Jan 29, 20253,160.003,180.003,120.003,170.003,120.1117,100
Jan 28, 20253,080.003,150.003,080.003,140.003,090.5929,100
Jan 27, 20253,070.003,095.003,050.003,080.003,031.5320,800
Jan 24, 20253,030.003,085.003,005.003,030.002,982.3216,500
Jan 23, 20253,055.003,055.003,020.003,025.002,977.4028,700
Jan 22, 20253,125.003,125.003,060.003,070.003,021.6914,300
Jan 21, 20253,130.003,165.003,070.003,090.003,041.3736,400
Jan 20, 20253,105.003,130.003,095.003,115.003,065.9824,600
Jan 17, 20253,035.003,065.003,005.003,055.003,006.9223,100
Jan 16, 20253,080.003,095.003,055.003,065.003,016.7716,200
Jan 15, 20253,045.003,080.003,030.003,045.002,997.0810,900
Jan 14, 20253,015.003,040.002,995.003,015.002,967.5519,100
Jan 10, 20253,055.003,075.003,030.003,030.002,982.3210,300
Jan 9, 20253,155.003,155.003,085.003,085.003,036.4524,500
Jan 8, 20253,110.003,195.003,110.003,170.003,120.1133,600
Jan 7, 20253,140.003,140.003,105.003,105.003,056.1423,400
Jan 6, 20253,145.003,145.003,100.003,115.003,065.9820,000
Dec 30, 20243,090.003,140.003,090.003,130.003,080.7421,600
Dec 27, 20243,025.003,080.003,025.003,075.003,026.6122,000
Dec 26, 20243,030.003,050.003,000.003,050.003,002.0036,200
Dec 25, 20243,030.003,030.002,980.003,030.002,982.3222,800
Dec 24, 20243,060.003,060.003,010.003,030.002,982.3250,200
Dec 23, 20242,975.003,045.002,971.003,040.002,992.1626,000
Dec 20, 20243,030.003,030.002,974.002,975.002,928.1838,200
Dec 19, 20243,000.003,050.002,982.003,015.002,967.5554,600
Dec 18, 20242,993.003,040.002,965.003,030.002,982.3236,100
Dec 17, 20243,060.003,065.003,005.003,010.002,962.6318,800
Dec 16, 20243,105.003,105.003,040.003,055.003,006.9212,400
Dec 13, 20243,100.003,120.003,065.003,085.003,036.4536,300
Dec 12, 20243,155.003,170.003,140.003,140.003,090.5915,900
Dec 11, 20243,145.003,180.003,105.003,130.003,080.7437,400
Dec 10, 20243,195.003,195.003,120.003,120.003,070.9031,000
Dec 9, 20243,145.003,160.003,065.003,125.003,075.8235,200
Dec 6, 20243,150.003,150.003,110.003,145.003,095.5121,200
Dec 5, 20243,080.003,145.003,075.003,145.003,095.5150,100
Dec 4, 20243,125.003,145.003,060.003,065.003,016.7729,600
Dec 3, 20243,110.003,165.003,090.003,140.003,090.5947,300
Dec 2, 20243,010.003,080.003,010.003,075.003,026.6132,600
Nov 29, 20242,980.002,997.002,958.002,986.002,939.0122,100
Nov 28, 20242,965.003,035.002,950.002,960.002,913.4253,400
Nov 27, 20243,000.003,000.002,967.002,990.002,942.9516,100
Nov 26, 20243,090.003,090.002,995.003,000.002,952.7927,400
Nov 25, 20243,090.003,145.003,085.003,085.003,036.4538,600
Nov 22, 20243,025.003,065.003,015.003,060.003,011.8529,500
Nov 21, 20242,910.003,005.002,910.002,991.002,943.9335,300
Nov 20, 20242,957.002,957.002,911.002,928.002,881.9219,500
Nov 19, 20242,939.002,954.002,904.002,952.002,905.5525,900
Nov 18, 20242,984.002,984.002,914.002,918.002,872.0826,300
Nov 15, 20242,988.002,995.002,916.002,966.002,919.3237,500
Nov 14, 20242,905.002,980.002,889.002,952.002,905.5531,800
Nov 13, 20242,932.002,932.002,871.002,880.002,834.6843,300
Nov 12, 20242,975.002,975.002,894.002,894.002,848.4626,600
Nov 11, 20242,930.002,930.002,878.002,925.002,878.9723,900
Nov 8, 20242,946.002,958.002,905.002,906.002,860.2759,400
Nov 7, 20242,940.002,979.002,901.002,920.002,874.0565,900
Nov 6, 20242,751.002,864.002,750.002,841.002,796.2984,000
Nov 5, 20242,669.002,683.002,639.002,683.002,640.7820,300
Nov 1, 20242,630.002,652.002,610.002,645.002,603.3844,300
Oct 31, 20242,676.002,702.002,657.002,670.002,627.9846,200
Oct 30, 20242,706.002,706.002,670.002,676.002,633.8998,000
Oct 29, 20242,666.002,710.002,666.002,673.002,630.9438,100
Oct 28, 20242,611.002,678.002,602.002,662.002,620.1130,500
Oct 25, 20242,646.002,646.002,597.002,616.002,574.8333,100
Oct 24, 20242,627.002,662.002,612.002,639.002,597.4721,100
Oct 23, 20242,677.002,688.002,641.002,641.002,599.4426,600
Oct 22, 20242,757.002,757.002,676.002,676.002,633.8927,500
Oct 21, 20242,757.002,757.002,727.002,731.002,688.0218,500
Oct 18, 20242,785.002,785.002,750.002,773.002,729.3629,300
Oct 17, 20242,736.002,784.002,732.002,757.002,713.6129,900
Oct 16, 20242,744.002,769.002,721.002,731.002,688.0229,000
Oct 15, 20242,754.002,775.002,731.002,762.002,718.5427,300
Oct 11, 20242,729.002,779.002,723.002,724.002,681.1314,500
Oct 10, 20242,715.002,716.002,692.002,713.002,670.319,500
Oct 9, 20242,756.002,756.002,690.002,702.002,659.4867,800
Oct 8, 20242,818.002,822.002,728.002,733.002,689.9972,400
Oct 7, 20242,794.002,841.002,766.002,825.002,780.5444,000
Oct 4, 20242,698.002,739.002,678.002,726.002,683.1030,100
Oct 3, 20242,711.002,726.002,683.002,689.002,646.6819,100
Oct 2, 20242,662.002,726.002,657.002,675.002,632.9071,500
Oct 1, 20242,700.002,742.002,684.002,712.002,669.3233,400
Sep 30, 20242,670.002,720.002,659.002,675.002,632.9058,300
Sep 27, 2024 55.00 Dividend
Sep 27, 20242,734.002,742.002,695.002,702.002,659.4862,500
Sep 26, 20242,707.002,795.002,690.002,785.002,687.0455,500
Sep 25, 20242,717.002,720.002,665.002,683.002,588.6338,800
Sep 24, 20242,741.002,745.002,706.002,717.002,621.4327,600
Sep 20, 20242,749.002,767.002,722.002,737.002,640.7345,700
Sep 19, 20242,699.002,747.002,671.002,718.002,622.4039,900
Sep 18, 20242,706.002,723.002,653.002,668.002,574.1544,500
Sep 17, 20242,700.002,716.002,628.002,685.002,590.5623,500
Sep 13, 20242,705.002,745.002,665.002,675.002,580.9156,300
Sep 12, 20242,700.002,724.002,675.002,684.002,589.5924,500
Sep 11, 20242,718.002,718.002,626.002,645.002,551.9655,300
Sep 10, 20242,774.002,800.002,740.002,740.002,643.6229,400
Sep 9, 20242,726.002,786.002,704.002,762.002,664.8532,100
Sep 6, 20242,836.002,879.002,815.002,826.002,726.6018,700
Sep 5, 20242,833.002,897.002,763.002,838.002,738.1735,900
Sep 4, 20242,908.002,925.002,837.002,840.002,740.1054,000
Sep 3, 20242,949.002,999.002,949.002,989.002,883.8620,000
Sep 2, 20242,929.002,962.002,914.002,939.002,835.6226,000
Aug 30, 20242,963.002,963.002,885.002,898.002,796.0653,200
Aug 29, 20242,944.002,953.002,923.002,932.002,828.8728,900
Aug 28, 20242,945.002,958.002,915.002,944.002,840.4512,500
Aug 27, 20242,885.002,937.002,882.002,935.002,831.7622,900
Aug 26, 20242,953.002,967.002,890.002,896.002,794.1333,500
Aug 23, 20242,964.002,990.002,956.002,956.002,852.028,600
Aug 22, 20243,010.003,010.002,961.002,970.002,865.5312,100
Aug 21, 20242,987.003,025.002,987.003,010.002,904.127,700
Aug 20, 20243,070.003,070.003,010.003,030.002,923.4280,700
Aug 19, 20243,085.003,085.003,015.003,015.002,908.9515,500
Aug 16, 20243,050.003,090.003,030.003,090.002,981.3122,700
Aug 15, 20242,986.003,015.002,977.002,996.002,890.6219,500
Aug 14, 20242,918.003,005.002,918.002,967.002,862.6423,200
Aug 13, 20242,934.002,940.002,851.002,920.002,817.2916,000
Aug 9, 20242,865.002,903.002,824.002,884.002,782.5639,500
Aug 8, 20242,834.002,899.002,802.002,815.002,715.9845,100
Aug 7, 20242,781.002,968.002,751.002,884.002,782.5645,700
Aug 6, 20242,925.002,925.002,762.002,881.002,779.6656,300
Aug 5, 20242,810.002,827.002,534.002,542.002,452.5977,500
Aug 2, 20243,285.003,290.003,100.003,100.002,990.9657,800
Aug 1, 20243,420.003,480.003,385.003,425.003,304.5342,400
Jul 31, 20243,260.003,415.003,255.003,410.003,290.0551,300
Jul 30, 20243,240.003,275.003,195.003,260.003,145.3333,800
Jul 29, 20243,210.003,280.003,185.003,275.003,159.8023,000
Jul 26, 20243,195.003,195.003,160.003,165.003,053.6719,900
Jul 25, 20243,185.003,235.003,180.003,205.003,092.2737,400
Jul 24, 20243,265.003,295.003,230.003,235.003,121.2127,300
Jul 23, 20243,310.003,315.003,275.003,280.003,164.6319,700
Jul 22, 20243,330.003,330.003,260.003,260.003,145.3326,400
Jul 19, 20243,385.003,385.003,325.003,340.003,222.5213,200
Jul 18, 20243,330.003,400.003,325.003,380.003,261.1128,300
Jul 17, 20243,360.003,370.003,325.003,360.003,241.8117,900
Jul 16, 20243,315.003,360.003,290.003,330.003,212.8722,400
Jul 12, 20243,270.003,280.003,230.003,280.003,164.6336,000
Jul 11, 20243,300.003,305.003,255.003,280.003,164.6349,200
Jul 10, 20243,290.003,310.003,255.003,270.003,154.9828,000
Jul 9, 20243,290.003,335.003,250.003,280.003,164.6328,400
Jul 8, 20243,360.003,360.003,300.003,300.003,183.9229,600
Jul 5, 20243,455.003,485.003,365.003,365.003,246.6431,000
Jul 4, 20243,470.003,480.003,435.003,465.003,343.1220,500
Jul 3, 20243,595.003,595.003,465.003,470.003,347.9430,300
Jul 2, 20243,580.003,605.003,565.003,575.003,449.2544,600
Jul 1, 20243,580.003,580.003,510.003,555.003,429.9524,800
Jun 28, 20243,560.003,580.003,520.003,550.003,425.1331,700
Jun 27, 20243,475.003,560.003,475.003,535.003,410.6660,600
Jun 26, 20243,475.003,490.003,425.003,475.003,352.7738,400
Jun 25, 20243,405.003,480.003,405.003,450.003,328.6537,900
Jun 24, 20243,415.003,415.003,355.003,395.003,275.5822,700
Jun 21, 20243,435.003,455.003,390.003,415.003,294.8849,600
Jun 20, 20243,405.003,440.003,365.003,405.003,285.2361,000
Jun 19, 20243,420.003,480.003,420.003,435.003,314.1853,200
Jun 18, 20243,410.003,415.003,360.003,410.003,290.0523,400
Jun 17, 20243,350.003,370.003,305.003,355.003,236.9931,700
Jun 14, 20243,240.003,315.003,230.003,310.003,193.5742,100
Jun 13, 20243,335.003,360.003,240.003,260.003,145.3330,100
Jun 12, 20243,335.003,365.003,325.003,325.003,208.0412,800
Jun 11, 20243,440.003,445.003,365.003,365.003,246.6426,400
Jun 10, 20243,455.003,510.003,420.003,435.003,314.1823,000
Jun 7, 20243,395.003,490.003,395.003,440.003,319.0032,400
Jun 6, 20243,375.003,430.003,350.003,385.003,265.9324,600
Jun 5, 20243,355.003,405.003,310.003,375.003,256.2934,800
Jun 4, 20243,525.003,550.003,370.003,385.003,265.9346,100
Jun 3, 20243,495.003,520.003,460.003,495.003,372.0633,400
May 31, 20243,400.003,485.003,400.003,430.003,309.3564,900
May 30, 20243,350.003,400.003,330.003,395.003,275.5823,700
May 29, 20243,335.003,435.003,315.003,370.003,251.4637,600
May 28, 20243,355.003,385.003,320.003,335.003,217.6918,000
May 27, 20243,360.003,360.003,310.003,355.003,236.9916,100
May 24, 20243,300.003,365.003,295.003,360.003,241.8113,200
May 23, 20243,320.003,350.003,270.003,350.003,232.1715,800
May 22, 20243,255.003,370.003,255.003,285.003,169.4522,800
May 21, 20243,255.003,300.003,235.003,255.003,140.5119,400
May 20, 20243,185.003,275.003,185.003,250.003,135.6817,600
May 17, 20243,110.003,195.003,100.003,175.003,063.3217,900
May 16, 20243,215.003,215.003,115.003,115.003,005.4321,500
May 15, 20243,285.003,310.003,215.003,215.003,101.9126,400
May 14, 20243,335.003,355.003,275.003,285.003,169.4537,500
May 13, 20243,250.003,340.003,155.003,325.003,208.0443,000
May 10, 20243,180.003,260.003,170.003,260.003,145.3335,300
May 9, 20243,125.003,170.003,110.003,170.003,058.5021,100
May 8, 20243,095.003,150.003,095.003,130.003,019.9022,500
May 7, 20243,070.003,125.003,035.003,100.002,990.9635,500
May 2, 20243,055.003,055.003,010.003,030.002,923.4218,100
May 1, 20243,065.003,065.003,000.003,050.002,942.7220,500
Apr 30, 20243,045.003,065.003,005.003,065.002,957.1936,800
Apr 26, 20243,060.003,095.003,030.003,060.002,952.3731,500
Apr 25, 20243,120.003,150.003,050.003,050.002,942.7266,200
Apr 24, 20243,035.003,120.002,985.003,120.003,010.26110,900
Apr 23, 20242,798.003,010.002,798.003,000.002,894.48135,000
Apr 22, 20242,776.002,801.002,723.002,789.002,690.9030,100
Apr 19, 20242,712.002,745.002,682.002,700.002,605.0322,100
Apr 18, 20242,709.002,758.002,700.002,745.002,648.4510,400
Apr 17, 20242,751.002,751.002,692.002,692.002,597.3116,300
Apr 16, 20242,795.002,802.002,739.002,739.002,642.6625,900
Apr 15, 20242,781.002,813.002,778.002,802.002,703.4410,400
Apr 12, 20242,824.002,830.002,800.002,818.002,718.8818,900
Apr 11, 20242,769.002,820.002,766.002,807.002,708.2621,300
Apr 10, 20242,790.002,820.002,779.002,783.002,685.1113,100
Apr 9, 20242,827.002,827.002,788.002,796.002,697.6514,200
Apr 8, 20242,777.002,816.002,765.002,802.002,703.4419,100