Tokyo - Delayed Quote JPY

The Kita-Nippon Bank, Ltd. (8551.T)

Compare
3,135.00
+141.00
+(4.71%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,994.003,170.002,979.003,135.003,135.0029,900
Jan 30, 20252,972.003,005.002,964.002,994.002,994.0019,900
Jan 29, 20252,949.002,971.002,914.002,952.002,952.007,500
Jan 28, 20252,888.002,935.002,888.002,921.002,921.007,700
Jan 27, 20252,896.002,917.002,874.002,874.002,874.007,000
Jan 24, 20252,870.002,900.002,850.002,854.002,854.008,500
Jan 23, 20252,886.002,886.002,838.002,870.002,870.009,500
Jan 22, 20252,918.002,944.002,866.002,886.002,886.005,500
Jan 21, 20252,921.002,949.002,864.002,896.002,896.0015,900
Jan 20, 20252,875.002,917.002,857.002,871.002,871.0015,500
Jan 17, 20252,840.002,889.002,812.002,865.002,865.0010,500
Jan 16, 20252,834.002,939.002,810.002,884.002,884.0016,100
Jan 15, 20252,789.002,854.002,789.002,829.002,829.0013,400
Jan 14, 20252,737.002,793.002,704.002,769.002,769.0015,500
Jan 10, 20252,811.002,813.002,662.002,734.002,734.0022,600
Jan 9, 20252,934.002,934.002,811.002,811.002,811.0015,100
Jan 8, 20252,977.002,994.002,922.002,922.002,922.0011,300
Jan 7, 20252,999.003,000.002,924.002,951.002,951.0019,900
Jan 6, 20253,045.003,050.002,996.003,000.003,000.0011,700
Dec 30, 20243,010.003,100.003,010.003,025.003,025.0014,600
Dec 27, 20243,000.003,040.002,967.002,977.002,977.0022,000
Dec 26, 20242,995.003,050.002,963.002,984.002,984.0023,300
Dec 25, 20242,952.003,015.002,894.003,015.003,015.0049,700
Dec 24, 20242,920.002,945.002,873.002,905.002,905.0021,300
Dec 23, 20242,753.002,882.002,753.002,879.002,879.0016,000
Dec 20, 20242,749.002,771.002,714.002,752.002,752.0011,600
Dec 19, 20242,714.002,764.002,706.002,749.002,749.0018,200
Dec 18, 20242,764.002,764.002,727.002,764.002,764.009,000
Dec 17, 20242,840.002,840.002,754.002,770.002,770.0016,700
Dec 16, 20242,848.002,863.002,830.002,840.002,840.005,900
Dec 13, 20242,860.002,881.002,830.002,856.002,856.0019,300
Dec 12, 20242,938.002,960.002,900.002,900.002,900.0019,900
Dec 11, 20242,908.002,929.002,885.002,919.002,919.009,800
Dec 10, 20242,868.002,929.002,855.002,908.002,908.0016,000
Dec 9, 20242,850.002,901.002,778.002,845.002,845.0020,900
Dec 6, 20242,860.002,860.002,818.002,851.002,851.009,900
Dec 5, 20242,843.002,890.002,843.002,867.002,867.0011,800
Dec 4, 20242,909.002,946.002,820.002,820.002,820.0020,400
Dec 3, 20242,830.002,919.002,829.002,909.002,909.0024,900
Dec 2, 20242,752.002,850.002,751.002,848.002,848.0019,100
Nov 29, 20242,718.002,768.002,710.002,742.002,742.0011,600
Nov 28, 20242,714.002,736.002,703.002,732.002,732.006,700
Nov 27, 20242,746.002,746.002,677.002,698.002,698.007,500
Nov 26, 20242,779.002,779.002,730.002,730.002,730.008,500
Nov 25, 20242,799.002,821.002,760.002,760.002,760.008,300
Nov 22, 20242,800.002,828.002,765.002,771.002,771.0010,500
Nov 21, 20242,730.002,788.002,730.002,766.002,766.0012,100
Nov 20, 20242,767.002,775.002,726.002,730.002,730.006,400
Nov 19, 20242,800.002,815.002,750.002,791.002,791.009,900
Nov 18, 20242,791.002,832.002,780.002,780.002,780.0014,100
Nov 15, 20242,779.002,806.002,750.002,780.002,780.0012,900
Nov 14, 20242,668.002,788.002,654.002,747.002,747.0026,500
Nov 13, 20242,697.002,725.002,604.002,635.002,635.0018,600
Nov 12, 20242,705.002,797.002,668.002,730.002,730.0034,400
Nov 11, 20242,680.002,709.002,643.002,678.002,678.0011,700
Nov 8, 20242,699.002,699.002,653.002,672.002,672.0012,900
Nov 7, 20242,727.002,727.002,637.002,697.002,697.0027,400
Nov 6, 20242,561.002,643.002,555.002,627.002,627.0015,000
Nov 5, 20242,533.002,533.002,501.002,532.002,532.008,900
Nov 1, 20242,495.002,533.002,486.002,496.002,496.0017,400
Oct 31, 20242,597.002,620.002,523.002,525.002,525.0034,800
Oct 30, 20242,492.002,504.002,463.002,483.002,483.0031,800
Oct 29, 20242,468.002,499.002,468.002,492.002,492.009,800
Oct 28, 20242,394.002,471.002,394.002,454.002,454.006,900
Oct 25, 20242,421.002,425.002,376.002,400.002,400.0014,400
Oct 24, 20242,410.002,448.002,410.002,438.002,438.0010,900
Oct 23, 20242,470.002,481.002,435.002,437.002,437.006,500
Oct 22, 20242,540.002,540.002,475.002,475.002,475.0010,300
Oct 21, 20242,566.002,566.002,510.002,532.002,532.008,600
Oct 18, 20242,558.002,594.002,552.002,566.002,566.0010,600
Oct 17, 20242,495.002,547.002,495.002,532.002,532.007,500
Oct 16, 20242,472.002,513.002,472.002,492.002,492.006,600
Oct 15, 20242,469.002,500.002,449.002,486.002,486.0010,000
Oct 11, 20242,466.002,477.002,438.002,447.002,447.005,000
Oct 10, 20242,473.002,496.002,432.002,451.002,451.007,000
Oct 9, 20242,493.002,493.002,443.002,448.002,448.007,000
Oct 8, 20242,481.002,509.002,464.002,490.002,490.0017,100
Oct 7, 20242,445.002,500.002,422.002,500.002,500.0017,700
Oct 4, 20242,399.002,415.002,381.002,396.002,396.009,400
Oct 3, 20242,401.002,401.002,362.002,383.002,383.009,000
Oct 2, 20242,381.002,427.002,366.002,368.002,368.0019,200
Oct 1, 20242,377.002,438.002,377.002,430.002,430.0010,100
Sep 30, 20242,390.002,473.002,363.002,375.002,375.0015,900
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,448.002,462.002,388.002,390.002,390.0024,300
Sep 26, 20242,413.002,474.002,391.002,474.002,434.0026,100
Sep 25, 20242,424.002,424.002,379.002,389.002,350.3714,200
Sep 24, 20242,475.002,480.002,401.002,433.002,393.6615,000
Sep 20, 20242,445.002,495.002,414.002,457.002,417.2714,500
Sep 19, 20242,408.002,432.002,407.002,418.002,378.9111,600
Sep 18, 20242,373.002,400.002,342.002,378.002,339.5512,600
Sep 17, 20242,359.002,400.002,300.002,351.002,312.9917,300
Sep 13, 20242,410.002,433.002,376.002,396.002,357.2620,400
Sep 12, 20242,387.002,426.002,385.002,425.002,385.7911,200
Sep 11, 20242,424.002,424.002,344.002,349.002,311.0213,900
Sep 10, 20242,452.002,511.002,450.002,456.002,416.298,000
Sep 9, 20242,436.002,474.002,388.002,465.002,425.1512,900
Sep 6, 20242,491.002,494.002,460.002,468.002,428.108,300
Sep 5, 20242,450.002,514.002,418.002,468.002,428.1014,700
Sep 4, 20242,529.002,552.002,474.002,476.002,435.9715,400
Sep 3, 20242,552.002,591.002,547.002,563.002,521.5611,600
Sep 2, 20242,524.002,551.002,506.002,551.002,509.755,300
Aug 30, 20242,518.002,533.002,508.002,516.002,475.325,200
Aug 29, 20242,535.002,535.002,518.002,518.002,477.293,200
Aug 28, 20242,501.002,545.002,501.002,545.002,503.856,000
Aug 27, 20242,510.002,550.002,500.002,546.002,504.845,800
Aug 26, 20242,501.002,527.002,490.002,496.002,455.648,000
Aug 23, 20242,516.002,555.002,500.002,509.002,468.435,100
Aug 22, 20242,577.002,577.002,492.002,531.002,490.087,700
Aug 21, 20242,599.002,599.002,540.002,553.002,511.727,500
Aug 20, 20242,612.002,612.002,545.002,610.002,567.8011,700
Aug 19, 20242,547.002,590.002,515.002,548.002,506.8010,900
Aug 16, 20242,537.002,619.002,530.002,547.002,505.829,800
Aug 15, 20242,480.002,543.002,480.002,535.002,494.0114,000
Aug 14, 20242,442.002,478.002,417.002,478.002,437.9410,500
Aug 13, 20242,346.002,438.002,346.002,418.002,378.9113,700
Aug 9, 20242,326.002,389.002,276.002,346.002,308.0726,400
Aug 8, 20242,315.002,358.002,260.002,260.002,223.4625,400
Aug 7, 20242,263.002,444.002,201.002,347.002,309.0513,400
Aug 6, 20242,314.002,356.002,194.002,313.002,275.6027,000
Aug 5, 20242,400.002,400.002,082.002,139.002,104.4234,600
Aug 2, 20242,646.002,653.002,539.002,542.002,500.9031,100
Aug 1, 20242,828.002,874.002,764.002,783.002,738.0023,500
Jul 31, 20242,661.002,834.002,655.002,828.002,782.2813,100
Jul 30, 20242,728.002,735.002,660.002,684.002,640.608,800
Jul 29, 20242,701.002,764.002,675.002,757.002,712.426,900
Jul 26, 20242,679.002,696.002,650.002,670.002,626.839,100
Jul 25, 20242,682.002,718.002,674.002,679.002,635.6910,100
Jul 24, 20242,768.002,817.002,727.002,729.002,684.887,100
Jul 23, 20242,785.002,821.002,766.002,768.002,723.258,800
Jul 22, 20242,812.002,840.002,777.002,781.002,736.0412,600
Jul 19, 20242,770.002,847.002,770.002,812.002,766.549,300
Jul 18, 20242,742.002,792.002,742.002,761.002,716.3611,300
Jul 17, 20242,760.002,770.002,743.002,766.002,721.286,800
Jul 16, 20242,680.002,797.002,680.002,759.002,714.3921,800
Jul 12, 20242,674.002,698.002,657.002,679.002,635.6910,900
Jul 11, 20242,700.002,717.002,663.002,684.002,640.608,900
Jul 10, 20242,697.002,708.002,663.002,686.002,642.5712,200
Jul 9, 20242,688.002,710.002,643.002,686.002,642.5712,900
Jul 8, 20242,717.002,727.002,680.002,694.002,650.4415,000
Jul 5, 20242,778.002,806.002,715.002,722.002,677.996,900
Jul 4, 20242,825.002,825.002,766.002,781.002,736.044,700
Jul 3, 20242,856.002,856.002,787.002,806.002,760.6312,300
Jul 2, 20242,841.002,875.002,830.002,839.002,793.1018,400
Jul 1, 20242,821.002,857.002,791.002,857.002,810.818,200
Jun 28, 20242,799.002,846.002,780.002,815.002,769.498,800
Jun 27, 20242,757.002,790.002,745.002,790.002,744.8913,700
Jun 26, 20242,778.002,798.002,722.002,757.002,712.4215,200
Jun 25, 20242,733.002,789.002,733.002,778.002,733.0816,200
Jun 24, 20242,699.002,734.002,654.002,709.002,665.2022,000
Jun 21, 20242,607.002,710.002,607.002,667.002,623.8814,800
Jun 20, 20242,637.002,645.002,599.002,605.002,562.889,200
Jun 19, 20242,602.002,650.002,596.002,638.002,595.356,500
Jun 18, 20242,572.002,606.002,559.002,606.002,563.878,900
Jun 17, 20242,539.002,555.002,507.002,539.002,497.958,100
Jun 14, 20242,480.002,557.002,480.002,539.002,497.9521,500
Jun 13, 20242,564.002,564.002,501.002,501.002,460.568,800
Jun 12, 20242,579.002,580.002,560.002,560.002,518.616,700
Jun 11, 20242,606.002,621.002,578.002,580.002,538.2920,200
Jun 10, 20242,625.002,643.002,569.002,641.002,598.3013,400
Jun 7, 20242,644.002,692.002,630.002,630.002,587.487,300
Jun 6, 20242,638.002,671.002,605.002,653.002,610.117,400
Jun 5, 20242,640.002,659.002,599.002,644.002,601.2514,800
Jun 4, 20242,734.002,755.002,623.002,623.002,580.5917,100
Jun 3, 20242,650.002,743.002,650.002,743.002,698.6523,200
May 31, 20242,551.002,643.002,551.002,643.002,600.2713,900
May 30, 20242,493.002,570.002,485.002,566.002,524.519,200
May 29, 20242,545.002,568.002,512.002,515.002,474.349,800
May 28, 20242,572.002,580.002,557.002,563.002,521.565,400
May 27, 20242,554.002,563.002,526.002,550.002,508.773,600
May 24, 20242,525.002,540.002,506.002,540.002,498.933,900
May 23, 20242,559.002,563.002,533.002,551.002,509.755,800
May 22, 20242,590.002,594.002,533.002,551.002,509.7510,800
May 21, 20242,531.002,567.002,521.002,561.002,519.597,300
May 20, 20242,515.002,560.002,515.002,531.002,490.0811,900
May 17, 20242,470.002,522.002,455.002,492.002,451.714,700
May 16, 20242,543.002,543.002,462.002,479.002,438.9218,300
May 15, 20242,595.002,599.002,536.002,539.002,497.9512,900
May 14, 20242,663.002,668.002,601.002,627.002,584.5312,700
May 13, 20242,548.002,644.002,548.002,637.002,594.3623,100
May 10, 20242,523.002,535.002,493.002,535.002,494.016,900
May 9, 20242,490.002,506.002,490.002,498.002,457.614,400
May 8, 20242,465.002,486.002,458.002,473.002,433.023,400
May 7, 20242,500.002,500.002,464.002,465.002,425.156,100
May 2, 20242,474.002,499.002,464.002,464.002,424.166,400
May 1, 20242,490.002,511.002,471.002,503.002,462.5310,100
Apr 30, 20242,528.002,528.002,461.002,506.002,465.4810,900
Apr 26, 20242,489.002,512.002,432.002,493.002,452.6925,400
Apr 25, 20242,441.002,441.002,383.002,384.002,345.467,400
Apr 24, 20242,441.002,452.002,429.002,441.002,401.537,400
Apr 23, 20242,418.002,453.002,415.002,437.002,397.607,300
Apr 22, 20242,380.002,416.002,371.002,387.002,348.4111,000
Apr 19, 20242,374.002,391.002,333.002,366.002,327.7514,800
Apr 18, 20242,370.002,416.002,370.002,399.002,360.2114,100
Apr 17, 20242,444.002,444.002,370.002,370.002,331.6810,400
Apr 16, 20242,478.002,514.002,435.002,438.002,398.5816,400
Apr 15, 20242,470.002,490.002,441.002,472.002,432.039,900
Apr 12, 20242,450.002,474.002,436.002,470.002,430.068,300
Apr 11, 20242,392.002,437.002,386.002,431.002,391.7012,400
Apr 10, 20242,416.002,419.002,385.002,394.002,355.298,000
Apr 9, 20242,402.002,415.002,387.002,405.002,366.128,100
Apr 8, 20242,386.002,420.002,384.002,402.002,363.166,500
Apr 5, 20242,364.002,383.002,331.002,372.002,333.658,500
Apr 4, 20242,374.002,408.002,373.002,373.002,334.636,800
Apr 3, 20242,333.002,405.002,317.002,373.002,334.6315,000
Apr 2, 20242,404.002,418.002,317.002,352.002,313.9722,300
Apr 1, 20242,451.002,451.002,394.002,418.002,378.9111,800
Mar 29, 20242,451.002,499.002,451.002,470.002,430.068,500
Mar 28, 2024 50.00 Dividend
Mar 28, 20242,530.002,533.002,431.002,451.002,411.3723,100
Mar 27, 20242,549.002,593.002,544.002,561.002,470.4029,100
Mar 26, 20242,514.002,543.002,477.002,515.002,426.0312,000
Mar 25, 20242,598.002,598.002,528.002,528.002,438.5720,900
Mar 22, 20242,570.002,610.002,539.002,600.002,508.0224,100
Mar 21, 20242,488.002,551.002,463.002,540.002,450.1417,600
Mar 19, 20242,446.002,470.002,441.002,462.002,374.9016,300
Mar 18, 20242,423.002,463.002,403.002,445.002,358.5119,100
Mar 15, 20242,390.002,428.002,383.002,407.002,321.8517,400
Mar 14, 20242,366.002,389.002,335.002,389.002,304.4912,000
Mar 13, 20242,351.002,388.002,335.002,370.002,286.1614,300
Mar 12, 20242,320.002,364.002,291.002,351.002,267.8318,300
Mar 11, 20242,418.002,418.002,300.002,336.002,253.3626,600
Mar 8, 20242,351.002,430.002,342.002,413.002,327.6425,000
Mar 7, 20242,344.002,381.002,340.002,365.002,281.3416,400
Mar 6, 20242,262.002,338.002,262.002,327.002,244.6815,700
Mar 5, 20242,261.002,299.002,234.002,284.002,203.2017,200
Mar 4, 20242,329.002,329.002,246.002,258.002,178.1233,500
Mar 1, 20242,221.002,320.002,221.002,315.002,233.1027,400
Feb 29, 20242,201.002,236.002,176.002,215.002,136.6411,600
Feb 28, 20242,164.002,222.002,161.002,185.002,107.7015,600
Feb 27, 20242,133.002,185.002,133.002,163.002,086.4816,200
Feb 26, 20242,160.002,160.002,128.002,133.002,057.549,300
Feb 22, 20242,123.002,152.002,123.002,147.002,071.057,800
Feb 21, 20242,115.002,136.002,106.002,122.002,046.938,800
Feb 20, 20242,156.002,156.002,121.002,127.002,051.7610,900
Feb 19, 20242,099.002,143.002,090.002,143.002,067.1913,200
Feb 16, 20242,087.002,102.002,078.002,099.002,024.7522,900
Feb 15, 20242,144.002,160.002,088.002,093.002,018.9624,700
Feb 14, 20242,170.002,170.002,146.002,152.002,075.8716,400
Feb 13, 20242,176.002,200.002,170.002,199.002,121.2112,400
Feb 9, 20242,190.002,211.002,177.002,177.002,099.9913,200
Feb 8, 20242,214.002,222.002,198.002,206.002,127.9611,600
Feb 7, 20242,217.002,240.002,215.002,231.002,152.088,200
Feb 6, 20242,254.002,254.002,220.002,220.002,141.4715,000
Feb 5, 20242,248.002,283.002,248.002,252.002,172.339,900
Feb 2, 20242,286.002,286.002,235.002,240.002,160.7612,600
Feb 1, 20242,240.002,287.002,232.002,277.002,196.4522,600
Jan 31, 20242,230.002,260.002,215.002,260.002,180.0512,500