The Kita-Nippon Bank, Ltd. (8551.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8551.T Historical Return
If you invested ¥1000 in The Kita-Nippon Bank, Ltd. (8551.T) 10 years ago, it would be worth ¥2,749.47 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,718.85, while ¥1000 invested 1 year ago would be worth ¥1,934.76. This corresponds to total returns of 174.95%, 271.89%, 93.48%, respectively, with annualized returns of 10.64%, 30.02%, 93.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8551.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5,200 | 5,280 | 5,280 | 5,310 | 5,160 | 16,400 |
| June 19, 2026 | 5,350 | 5,200 | 5,200 | 5,360 | 5,150 | 38,100 |
| June 18, 2026 | 5,360 | 5,350 | 5,350 | 5,430 | 5,330 | 11,800 |
| June 17, 2026 | 5,330 | 5,270 | 5,270 | 5,460 | 5,270 | 17,100 |
| June 16, 2026 | 5,410 | 5,350 | 5,350 | 5,410 | 5,250 | 17,700 |
| June 15, 2026 | 5,480 | 5,460 | 5,460 | 5,570 | 5,410 | 18,500 |
| June 12, 2026 | 5,420 | 5,410 | 5,410 | 5,500 | 5,340 | 21,700 |
| June 11, 2026 | 5,410 | 5,320 | 5,320 | 5,410 | 5,230 | 19,500 |
| June 10, 2026 | 5,430 | 5,410 | 5,410 | 5,570 | 5,370 | 17,600 |
| June 09, 2026 | 5,420 | 5,390 | 5,390 | 5,460 | 5,350 | 25,200 |
| June 08, 2026 | 5,240 | 5,320 | 5,320 | 5,330 | 5,200 | 14,500 |
| June 05, 2026 | 5,280 | 5,320 | 5,320 | 5,410 | 5,280 | 15,300 |
| June 04, 2026 | 5,270 | 5,280 | 5,280 | 5,360 | 5,150 | 13,000 |
| June 03, 2026 | 5,290 | 5,270 | 5,270 | 5,360 | 5,210 | 15,300 |
| June 02, 2026 | 5,220 | 5,300 | 5,300 | 5,340 | 5,070 | 17,800 |
| June 01, 2026 | 5,440 | 5,280 | 5,280 | 5,500 | 5,240 | 31,400 |
| May 29, 2026 | 5,330 | 5,440 | 5,440 | 5,570 | 5,330 | 26,900 |
| May 28, 2026 | 5,420 | 5,380 | 5,380 | 5,450 | 5,250 | 26,700 |
| May 27, 2026 | 5,420 | 5,500 | 5,500 | 5,500 | 5,350 | 19,600 |
| May 26, 2026 | 5,420 | 5,440 | 5,440 | 5,540 | 5,330 | 23,700 |
| May 25, 2026 | 5,500 | 5,480 | 5,480 | 5,500 | 5,350 | 17,900 |
| May 22, 2026 | 5,450 | 5,500 | 5,500 | 5,520 | 5,380 | 28,300 |
| May 21, 2026 | 5,290 | 5,420 | 5,420 | 5,460 | 5,290 | 29,000 |
| May 20, 2026 | 5,300 | 5,270 | 5,270 | 5,300 | 5,180 | 24,700 |
| May 19, 2026 | 5,310 | 5,300 | 5,300 | 5,410 | 5,260 | 17,500 |
| May 18, 2026 | 5,180 | 5,250 | 5,250 | 5,320 | 5,120 | 21,800 |
| May 15, 2026 | 5,270 | 5,240 | 5,240 | 5,430 | 5,200 | 41,200 |
| May 14, 2026 | 5,000 | 5,270 | 5,270 | 5,300 | 4,950 | 67,400 |
| May 13, 2026 | 4,870 | 4,975 | 4,975 | 4,975 | 4,840 | 51,800 |
| May 12, 2026 | 4,830 | 4,845 | 4,845 | 4,970 | 4,795 | 30,600 |
| May 11, 2026 | 4,815 | 4,810 | 4,810 | 4,840 | 4,775 | 13,300 |
| May 08, 2026 | 4,790 | 4,785 | 4,785 | 4,800 | 4,630 | 36,900 |
| May 07, 2026 | 4,845 | 4,855 | 4,855 | 4,910 | 4,795 | 18,800 |
| May 01, 2026 | 4,690 | 4,755 | 4,755 | 4,770 | 4,640 | 16,300 |
| April 30, 2026 | 4,735 | 4,695 | 4,695 | 4,745 | 4,650 | 24,300 |
| April 28, 2026 | 4,680 | 4,875 | 4,875 | 4,875 | 4,640 | 26,900 |
| April 27, 2026 | 4,630 | 4,625 | 4,625 | 4,685 | 4,575 | 18,400 |
| April 24, 2026 | 4,720 | 4,660 | 4,660 | 4,720 | 4,580 | 16,000 |
| April 23, 2026 | 4,705 | 4,720 | 4,720 | 4,725 | 4,655 | 14,700 |
| April 22, 2026 | 4,850 | 4,730 | 4,730 | 4,870 | 4,725 | 19,300 |
| April 21, 2026 | 5,010 | 4,875 | 4,875 | 5,010 | 4,865 | 18,200 |
| April 20, 2026 | 5,060 | 5,010 | 5,010 | 5,090 | 4,980 | 15,600 |
| April 17, 2026 | 5,120 | 5,040 | 5,040 | 5,120 | 5,010 | 9,700 |
| April 16, 2026 | 5,050 | 5,070 | 5,070 | 5,120 | 5,040 | 22,200 |
| April 15, 2026 | 4,950 | 5,050 | 5,050 | 5,100 | 4,945 | 46,800 |
| April 14, 2026 | 4,960 | 4,855 | 4,855 | 4,960 | 4,855 | 17,300 |
| April 13, 2026 | 4,880 | 4,900 | 4,900 | 4,965 | 4,845 | 20,600 |
| April 10, 2026 | 4,890 | 4,900 | 4,900 | 4,965 | 4,865 | 25,000 |
| April 09, 2026 | 4,840 | 4,820 | 4,820 | 4,890 | 4,770 | 30,700 |
| April 08, 2026 | 4,825 | 4,840 | 4,840 | 4,920 | 4,820 | 33,100 |
| April 07, 2026 | 4,755 | 4,765 | 4,765 | 4,825 | 4,730 | 17,200 |
| April 06, 2026 | 4,675 | 4,735 | 4,735 | 4,740 | 4,675 | 20,300 |
| April 03, 2026 | 4,690 | 4,675 | 4,675 | 4,725 | 4,660 | 17,100 |
| April 02, 2026 | 4,815 | 4,690 | 4,690 | 4,905 | 4,690 | 23,500 |
| April 01, 2026 | 4,680 | 4,825 | 4,825 | 4,835 | 4,650 | 31,100 |
| March 31, 2026 | 4,470 | 4,490 | 4,490 | 4,590 | 4,445 | 20,700 |
| March 30, 2026 | 4,435 | 4,540 | 4,540 | 4,555 | 4,400 | 46,200 |
| March 27, 2026 | 4,685 | 4,730 | 4,646 | 4,770 | 4,640 | 49,500 |
| March 26, 2026 | 4,805 | 4,685 | 4,601.8 | 4,810 | 4,635 | 34,800 |
| March 25, 2026 | 4,735 | 4,805 | 4,719.67 | 4,840 | 4,735 | 28,300 |
AD
