The Miyazaki Taiyo Bank, Ltd. (FKSE:8560)
Japan
· Delayed Price · Currency is JPY 1,619.00
+9.00 (0.56%)
At close: Dec 4, 2025
The Miyazaki Taiyo Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,601.00 | 1,619.00 | 1,600.00 | 1,619.00 | 1,619.00 | 0.56% | 1,600 |
| Dec 3, 2025 | 1,610.00 | 1,616.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 29,300 |
| Dec 2, 2025 | 1,609.00 | 1,614.00 | 1,602.00 | 1,610.00 | 1,610.00 | - | 11,000 |
| Dec 1, 2025 | 1,600.00 | 1,614.00 | 1,598.00 | 1,610.00 | 1,610.00 | 1.71% | 14,400 |
| Nov 28, 2025 | 1,562.00 | 1,583.00 | 1,562.00 | 1,583.00 | 1,583.00 | 1.67% | 1,900 |
| Nov 27, 2025 | 1,548.00 | 1,560.00 | 1,536.00 | 1,557.00 | 1,557.00 | -0.32% | 2,800 |
| Nov 26, 2025 | 1,563.00 | 1,563.00 | 1,531.00 | 1,562.00 | 1,562.00 | 1.49% | 4,200 |
| Nov 25, 2025 | 1,520.00 | 1,539.00 | 1,520.00 | 1,539.00 | 1,539.00 | 2.33% | 7,200 |
| Nov 21, 2025 | 1,490.00 | 1,508.00 | 1,470.00 | 1,504.00 | 1,504.00 | 1.28% | 8,900 |
| Nov 20, 2025 | 1,478.00 | 1,485.00 | 1,447.00 | 1,485.00 | 1,485.00 | 1.30% | 7,100 |
| Nov 19, 2025 | 1,377.00 | 1,474.00 | 1,377.00 | 1,466.00 | 1,466.00 | 6.39% | 16,700 |
| Nov 18, 2025 | 1,355.00 | 1,378.00 | 1,335.00 | 1,378.00 | 1,378.00 | 2.91% | 12,700 |
| Nov 17, 2025 | 1,342.00 | 1,358.00 | 1,318.00 | 1,339.00 | 1,339.00 | 2.06% | 9,900 |
| Nov 14, 2025 | 1,314.00 | 1,314.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.08% | 1,800 |
| Nov 13, 2025 | 1,314.00 | 1,315.00 | 1,300.00 | 1,313.00 | 1,313.00 | -0.08% | 1,200 |
| Nov 12, 2025 | 1,300.00 | 1,315.00 | 1,295.00 | 1,314.00 | 1,314.00 | 1.08% | 2,600 |
| Nov 11, 2025 | 1,309.00 | 1,309.00 | 1,292.00 | 1,300.00 | 1,300.00 | -0.69% | 3,200 |
| Nov 10, 2025 | 1,310.00 | 1,312.00 | 1,298.00 | 1,309.00 | 1,309.00 | 0.08% | 4,600 |
| Nov 7, 2025 | 1,301.00 | 1,308.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.54% | 1,500 |
| Nov 6, 2025 | 1,301.00 | 1,301.00 | 1,288.00 | 1,301.00 | 1,301.00 | 0.23% | 7,700 |
| Nov 5, 2025 | 1,304.00 | 1,304.00 | 1,289.00 | 1,298.00 | 1,298.00 | - | 1,900 |
| Nov 4, 2025 | 1,295.00 | 1,300.00 | 1,290.00 | 1,298.00 | 1,298.00 | -0.54% | 3,100 |
| Oct 31, 2025 | 1,303.00 | 1,310.00 | 1,287.00 | 1,305.00 | 1,305.00 | -0.53% | 1,500 |
| Oct 30, 2025 | 1,295.00 | 1,312.00 | 1,295.00 | 1,312.00 | 1,312.00 | 1.08% | 2,000 |
| Oct 29, 2025 | 1,305.00 | 1,312.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.54% | 1,100 |
| Oct 28, 2025 | 1,316.00 | 1,316.00 | 1,300.00 | 1,305.00 | 1,305.00 | -0.38% | 2,200 |
| Oct 27, 2025 | 1,310.00 | 1,310.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.23% | 3,100 |
| Oct 24, 2025 | 1,304.00 | 1,308.00 | 1,303.00 | 1,307.00 | 1,307.00 | - | 1,900 |
| Oct 23, 2025 | 1,305.00 | 1,310.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.15% | 1,900 |
| Oct 22, 2025 | 1,309.00 | 1,309.00 | 1,286.00 | 1,305.00 | 1,305.00 | 0.08% | 3,000 |
| Oct 21, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,304.00 | 1,304.00 | 0.23% | 3,100 |
| Oct 20, 2025 | 1,301.00 | 1,305.00 | 1,289.00 | 1,301.00 | 1,301.00 | 0.23% | 3,800 |
| Oct 17, 2025 | 1,300.00 | 1,300.00 | 1,276.00 | 1,298.00 | 1,298.00 | -0.23% | 2,800 |
| Oct 16, 2025 | 1,300.00 | 1,305.00 | 1,294.00 | 1,301.00 | 1,301.00 | -0.15% | 1,900 |
| Oct 15, 2025 | 1,288.00 | 1,303.00 | 1,288.00 | 1,303.00 | 1,303.00 | 0.08% | 3,900 |
| Oct 14, 2025 | 1,292.00 | 1,305.00 | 1,286.00 | 1,302.00 | 1,302.00 | -0.46% | 2,600 |
| Oct 10, 2025 | 1,313.00 | 1,313.00 | 1,296.00 | 1,308.00 | 1,308.00 | -0.38% | 2,200 |
| Oct 9, 2025 | 1,314.00 | 1,314.00 | 1,303.00 | 1,313.00 | 1,313.00 | 0.08% | 2,000 |
| Oct 8, 2025 | 1,312.00 | 1,315.00 | 1,300.00 | 1,312.00 | 1,312.00 | -0.08% | 6,200 |
| Oct 7, 2025 | 1,314.00 | 1,314.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.08% | 2,000 |
| Oct 6, 2025 | 1,315.00 | 1,320.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.15% | 2,400 |
| Oct 3, 2025 | 1,318.00 | 1,318.00 | 1,307.00 | 1,310.00 | 1,310.00 | -0.61% | 2,000 |
| Oct 2, 2025 | 1,311.00 | 1,318.00 | 1,309.00 | 1,318.00 | 1,318.00 | - | 2,400 |
| Oct 1, 2025 | 1,316.00 | 1,319.00 | 1,316.00 | 1,318.00 | 1,318.00 | -0.30% | 500 |
| Sep 30, 2025 | 1,327.00 | 1,327.00 | 1,315.00 | 1,322.00 | 1,322.00 | 0.61% | 1,300 |
| Sep 29, 2025 | 1,310.00 | 1,318.00 | 1,305.00 | 1,314.00 | 1,314.00 | -0.30% | 1,700 |
| Sep 26, 2025 | 1,317.00 | 1,318.00 | 1,307.00 | 1,318.00 | 1,293.00 | 0.61% | 4,400 |
| Sep 25, 2025 | 1,310.00 | 1,319.00 | 1,310.00 | 1,310.00 | 1,285.15 | -0.08% | 4,600 |
| Sep 24, 2025 | 1,319.00 | 1,320.00 | 1,310.00 | 1,311.00 | 1,286.13 | -0.61% | 3,500 |
| Sep 22, 2025 | 1,310.00 | 1,325.00 | 1,302.00 | 1,319.00 | 1,293.98 | -0.45% | 4,900 |