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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	4,090	4,295	4,295	4,335	4,090	71,600
August 07, 2025	4,085	4,135	4,135	4,140	4,085	31,600
August 06, 2025	4,010	4,065	4,065	4,075	4,010	12,400
August 05, 2025	4,025	4,010	4,010	4,050	3,960	21,300
August 04, 2025	3,950	3,975	3,975	3,975	3,900	39,100
August 01, 2025	4,020	4,040	4,040	4,045	3,975	22,900
July 31, 2025	3,925	4,020	4,020	4,025	3,925	33,700
July 30, 2025	3,960	3,935	3,935	3,960	3,910	22,300
July 29, 2025	3,865	3,920	3,920	3,955	3,850	46,900
July 28, 2025	4,095	3,895	3,895	4,095	3,890	46,700
July 25, 2025	4,090	4,085	4,085	4,120	4,065	31,400
July 24, 2025	4,045	4,095	4,095	4,150	4,025	67,500
July 23, 2025	4,010	4,025	4,025	4,050	3,920	73,500
July 22, 2025	3,950	3,970	3,970	3,995	3,885	82,100
July 18, 2025	3,935	3,985	3,985	4,005	3,910	88,700
July 17, 2025	3,830	3,900	3,900	3,915	3,830	43,200
July 16, 2025	3,815	3,835	3,835	3,865	3,810	53,800
July 15, 2025	3,875	3,850	3,850	3,920	3,830	79,600
July 14, 2025	3,890	3,875	3,875	3,915	3,825	34,100
July 11, 2025	3,845	3,905	3,905	3,960	3,845	66,600
July 10, 2025	3,820	3,815	3,815	3,860	3,795	56,700
July 09, 2025	3,755	3,820	3,820	3,855	3,725	56,700
July 08, 2025	3,725	3,750	3,750	3,760	3,690	43,100
July 07, 2025	3,730	3,710	3,710	3,740	3,685	35,400
July 04, 2025	3,675	3,745	3,745	3,750	3,665	38,400
July 03, 2025	3,625	3,645	3,645	3,655	3,600	41,400
July 02, 2025	3,640	3,620	3,620	3,645	3,610	31,300
July 01, 2025	3,675	3,630	3,630	3,675	3,570	32,000
June 30, 2025	3,710	3,680	3,680	3,710	3,650	53,200
June 27, 2025	3,630	3,665	3,665	3,680	3,630	40,800
June 26, 2025	3,600	3,615	3,615	3,635	3,575	43,300
June 25, 2025	3,565	3,600	3,600	3,605	3,540	36,400
June 24, 2025	3,575	3,575	3,575	3,590	3,550	24,800
June 23, 2025	3,550	3,530	3,530	3,595	3,510	48,000
June 20, 2025	3,555	3,540	3,540	3,585	3,540	89,200
June 19, 2025	3,585	3,560	3,560	3,635	3,555	33,500
June 18, 2025	3,595	3,585	3,585	3,620	3,560	51,200
June 17, 2025	3,635	3,610	3,610	3,645	3,570	62,800
June 16, 2025	3,650	3,635	3,635	3,700	3,610	41,400
June 13, 2025	3,685	3,625	3,625	3,725	3,555	63,500

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