The Miyazaki Bank, Ltd. - 8393.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,980	5,100	5,100	5,130	4,945	115,800
November 06, 2025	4,670	5,010	5,010	5,090	4,645	179,600
November 05, 2025	4,670	5,010	5,010	5,090	4,645	179,600
November 04, 2025	4,655	4,625	4,625	4,685	4,475	49,600
October 31, 2025	4,715	4,640	4,640	4,735	4,595	49,400
October 30, 2025	4,715	4,640	4,640	4,735	4,595	115,800
October 29, 2025	4,750	4,640	4,640	4,765	4,630	57,700
October 28, 2025	4,675	4,750	4,750	4,785	4,615	119,900
October 27, 2025	4,655	4,675	4,675	4,750	4,600	39,000
October 24, 2025	4,595	4,585	4,585	4,600	4,565	22,200
October 23, 2025	4,535	4,595	4,595	4,595	4,510	31,900
October 22, 2025	4,545	4,540	4,540	4,600	4,535	34,400
October 21, 2025	4,580	4,545	4,545	4,595	4,520	30,500
October 20, 2025	4,505	4,570	4,570	4,570	4,445	45,400
October 17, 2025	4,390	4,415	4,415	4,440	4,340	46,800
October 16, 2025	4,365	4,460	4,460	4,475	4,365	45,400
October 15, 2025	4,270	4,325	4,325	4,345	4,270	27,200
October 14, 2025	4,300	4,260	4,260	4,330	4,200	75,800
October 10, 2025	4,510	4,370	4,370	4,510	4,370	65,900
October 09, 2025	4,470	4,560	4,560	4,560	4,445	39,000
October 08, 2025	4,425	4,470	4,470	4,535	4,425	47,700
October 07, 2025	4,480	4,445	4,445	4,530	4,435	37,700
October 06, 2025	4,500	4,480	4,480	4,520	4,365	45,700
October 03, 2025	4,405	4,485	4,485	4,490	4,405	32,100
October 02, 2025	4,405	4,410	4,410	4,445	4,335	44,400
October 01, 2025	4,525	4,420	4,420	4,525	4,375	30,300
September 30, 2025	4,510	4,575	4,575	4,620	4,455	46,000
September 29, 2025	4,600	4,490	4,490	4,630	4,480	65,700
September 26, 2025	4,515	4,625	4,625	4,625	4,515	61,700
September 25, 2025	4,455	4,495	4,495	4,510	4,455	43,100
September 24, 2025	4,440	4,475	4,475	4,475	4,405	30,100
September 22, 2025	4,430	4,445	4,445	4,480	4,410	27,900
September 19, 2025	4,355	4,435	4,435	4,435	4,315	61,300
September 18, 2025	4,400	4,355	4,355	4,405	4,325	28,800
September 17, 2025	4,450	4,390	4,390	4,475	4,375	28,800
September 16, 2025	4,485	4,490	4,490	4,500	4,455	20,800
September 12, 2025	4,500	4,500	4,500	4,520	4,460	43,700
September 11, 2025	4,465	4,480	4,480	4,490	4,420	37,400
September 10, 2025	4,350	4,425	4,425	4,445	4,330	25,300
September 09, 2025	4,405	4,350	4,350	4,435	4,335	32,800
September 08, 2025	4,360	4,385	4,385	4,410	4,360	20,200
September 05, 2025	4,370	4,375	4,375	4,395	4,335	60,200
September 04, 2025	4,300	4,350	4,350	4,365	4,295	49,900
September 03, 2025	4,450	4,300	4,300	4,465	4,260	55,700
September 02, 2025	4,390	4,450	4,450	4,465	4,345	38,900
September 01, 2025	4,395	4,360	4,360	4,445	4,325	38,200
August 29, 2025	4,430	4,405	4,405	4,430	4,360	35,900
August 28, 2025	4,385	4,440	4,440	4,440	4,335	34,400
August 27, 2025	4,480	4,400	4,400	4,480	4,385	34,700
August 26, 2025	4,515	4,435	4,435	4,565	4,435	50,700
August 25, 2025	4,510	4,545	4,545	4,585	4,480	50,600
August 22, 2025	4,390	4,495	4,495	4,520	4,295	93,100
August 21, 2025	4,335	4,365	4,365	4,365	4,295	22,400
August 20, 2025	4,275	4,330	4,330	4,345	4,255	26,500
August 19, 2025	4,420	4,315	4,315	4,420	4,305	31,500
August 18, 2025	4,390	4,375	4,375	4,405	4,340	40,900
August 15, 2025	4,335	4,395	4,395	4,420	4,335	41,200
August 14, 2025	4,255	4,310	4,310	4,315	4,215	35,200
August 13, 2025	4,255	4,280	4,280	4,335	4,200	41,100
August 12, 2025	4,340	4,240	4,240	4,345	4,220	58,100

The Miyazaki Bank, Ltd. (8393.T) JPX