The Kita-Nippon Bank, Ltd. - 8551.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,695	3,650	3,650	3,730	3,640	13,800
August 15, 2025	3,600	3,675	3,675	3,700	3,600	22,000
August 14, 2025	3,585	3,605	3,605	3,625	3,560	13,500
August 13, 2025	3,535	3,630	3,630	3,635	3,530	23,300
August 12, 2025	3,500	3,535	3,535	3,555	3,500	24,500
August 08, 2025	3,460	3,465	3,465	3,495	3,435	12,200
August 07, 2025	3,430	3,450	3,450	3,490	3,430	9,500
August 06, 2025	3,390	3,430	3,430	3,465	3,360	11,700
August 05, 2025	3,350	3,375	3,375	3,385	3,350	9,400
August 04, 2025	3,250	3,330	3,330	3,335	3,245	19,100
August 01, 2025	3,370	3,375	3,375	3,405	3,350	15,800
July 31, 2025	3,340	3,395	3,395	3,395	3,340	20,100
July 30, 2025	3,285	3,340	3,340	3,375	3,280	16,500
July 29, 2025	3,310	3,295	3,295	3,310	3,270	8,600
July 28, 2025	3,320	3,295	3,295	3,320	3,280	14,800
July 25, 2025	3,380	3,340	3,340	3,400	3,325	14,400
July 24, 2025	3,290	3,385	3,385	3,410	3,290	15,100
July 23, 2025	3,260	3,290	3,290	3,310	3,255	22,900
July 22, 2025	3,220	3,240	3,240	3,250	3,210	12,600
July 18, 2025	3,220	3,215	3,215	3,220	3,195	10,100
July 17, 2025	3,120	3,195	3,195	3,205	3,120	12,400
July 16, 2025	3,195	3,130	3,130	3,200	3,130	12,000
July 15, 2025	3,100	3,180	3,180	3,185	3,100	20,800
July 14, 2025	3,105	3,110	3,110	3,125	3,080	12,000
July 11, 2025	3,000	3,120	3,120	3,140	3,000	26,400
July 10, 2025	2,980	2,990	2,990	3,000	2,971	12,600
July 09, 2025	2,945	2,993	2,993	3,030	2,926	19,200
July 08, 2025	2,969	2,937	2,937	2,984	2,937	10,200
July 07, 2025	2,990	2,969	2,969	3,000	2,954	10,300
July 04, 2025	2,940	2,977	2,977	2,986	2,919	10,900
July 03, 2025	2,952	2,915	2,915	2,952	2,903	8,900
July 02, 2025	2,926	2,926	2,926	2,974	2,926	16,500
July 01, 2025	2,953	2,952	2,952	3,000	2,934	11,100
June 30, 2025	2,942	2,962	2,962	3,015	2,910	20,600
June 27, 2025	2,938	2,953	2,953	2,971	2,936	19,500
June 26, 2025	2,871	2,938	2,938	2,938	2,871	10,200
June 25, 2025	2,899	2,882	2,882	2,917	2,853	20,200
June 24, 2025	2,894	2,894	2,894	2,894	2,845	7,400
June 23, 2025	2,860	2,844	2,844	2,886	2,839	13,400
June 20, 2025	2,844	2,860	2,860	2,893	2,844	24,700
June 19, 2025	2,863	2,869	2,869	2,888	2,847	8,100
June 18, 2025	2,829	2,863	2,863	2,865	2,829	12,200
June 17, 2025	2,802	2,829	2,829	2,843	2,799	17,300
June 16, 2025	2,803	2,793	2,793	2,803	2,775	9,000
June 13, 2025	2,823	2,781	2,781	2,823	2,776	36,900
June 12, 2025	2,830	2,823	2,823	2,836	2,815	9,400
June 11, 2025	2,847	2,823	2,823	2,849	2,818	12,700
June 10, 2025	2,883	2,847	2,847	2,893	2,841	13,700
June 09, 2025	2,849	2,848	2,848	2,873	2,831	11,100
June 06, 2025	2,822	2,823	2,823	2,851	2,822	10,500
June 05, 2025	2,856	2,822	2,822	2,861	2,822	10,800
June 04, 2025	2,823	2,849	2,849	2,879	2,823	13,200
June 03, 2025	2,849	2,817	2,817	2,850	2,806	27,900
June 02, 2025	2,841	2,863	2,863	2,864	2,824	16,500
May 30, 2025	2,807	2,841	2,841	2,860	2,807	14,500
May 29, 2025	2,815	2,837	2,837	2,864	2,815	32,600
May 28, 2025	2,845	2,815	2,815	2,871	2,815	12,600
May 27, 2025	2,804	2,835	2,835	2,835	2,797	13,600
May 26, 2025	2,836	2,804	2,804	2,865	2,804	19,800
May 23, 2025	2,815	2,822	2,822	2,872	2,815	20,200

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