The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 960.00
+1.00 (0.10%)
At close: Dec 5, 2025
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 959.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.10% | 1,400 |
| Dec 4, 2025 | 960.00 | 974.00 | 945.00 | 959.00 | 959.00 | -1.13% | 4,900 |
| Dec 3, 2025 | 940.00 | 975.00 | 929.00 | 970.00 | 970.00 | 3.19% | 13,200 |
| Dec 2, 2025 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.86% | 6,800 |
| Dec 1, 2025 | 937.00 | 972.00 | 930.00 | 932.00 | 932.00 | 0.22% | 44,000 |
| Nov 28, 2025 | 929.00 | 940.00 | 920.00 | 930.00 | 930.00 | 1.20% | 26,600 |
| Nov 27, 2025 | 919.00 | 923.00 | 915.00 | 919.00 | 919.00 | 0.11% | 7,900 |
| Nov 26, 2025 | 917.00 | 918.00 | 915.00 | 918.00 | 918.00 | 1.10% | 2,600 |
| Nov 25, 2025 | 918.00 | 918.00 | 908.00 | 908.00 | 908.00 | -0.55% | 4,500 |
| Nov 21, 2025 | 900.00 | 913.00 | 893.00 | 913.00 | 913.00 | 0.33% | 8,800 |
| Nov 20, 2025 | 905.00 | 913.00 | 904.00 | 910.00 | 910.00 | 0.22% | 4,100 |
| Nov 19, 2025 | 903.00 | 910.00 | 900.00 | 908.00 | 908.00 | 0.67% | 4,200 |
| Nov 18, 2025 | 900.00 | 902.00 | 898.00 | 902.00 | 902.00 | 0.33% | 2,100 |
| Nov 17, 2025 | 910.00 | 912.00 | 897.00 | 899.00 | 899.00 | 0.33% | 7,400 |
| Nov 14, 2025 | 900.00 | 905.00 | 896.00 | 896.00 | 896.00 | -0.67% | 1,600 |
| Nov 13, 2025 | 900.00 | 918.00 | 900.00 | 902.00 | 902.00 | -0.44% | 5,000 |
| Nov 12, 2025 | 906.00 | 915.00 | 906.00 | 906.00 | 906.00 | -0.11% | 3,000 |
| Nov 11, 2025 | 920.00 | 920.00 | 902.00 | 907.00 | 907.00 | -1.52% | 6,400 |
| Nov 10, 2025 | 925.00 | 930.00 | 917.00 | 921.00 | 921.00 | -0.43% | 4,000 |
| Nov 7, 2025 | 907.00 | 928.00 | 907.00 | 925.00 | 925.00 | -0.54% | 5,000 |
| Nov 6, 2025 | 909.00 | 930.00 | 900.00 | 930.00 | 930.00 | 3.45% | 20,700 |
| Nov 5, 2025 | 891.00 | 899.00 | 890.00 | 899.00 | 899.00 | 0.90% | 2,800 |
| Nov 4, 2025 | 885.00 | 901.00 | 885.00 | 891.00 | 891.00 | 0.45% | 4,500 |
| Oct 31, 2025 | 891.00 | 907.00 | 886.00 | 887.00 | 887.00 | -0.67% | 4,900 |
| Oct 30, 2025 | 890.00 | 905.00 | 889.00 | 893.00 | 893.00 | -1.33% | 3,100 |
| Oct 29, 2025 | 900.00 | 909.00 | 889.00 | 905.00 | 905.00 | 0.56% | 3,600 |
| Oct 28, 2025 | 905.00 | 905.00 | 900.00 | 900.00 | 900.00 | - | 700 |
| Oct 27, 2025 | 905.00 | 905.00 | 893.00 | 900.00 | 900.00 | 1.01% | 1,800 |
| Oct 24, 2025 | 895.00 | 900.00 | 890.00 | 891.00 | 891.00 | -0.11% | 1,000 |
| Oct 23, 2025 | 890.00 | 892.00 | 884.00 | 892.00 | 892.00 | 0.90% | 1,600 |
| Oct 22, 2025 | 889.00 | 889.00 | 872.00 | 884.00 | 884.00 | 0.68% | 9,300 |
| Oct 21, 2025 | 885.00 | 885.00 | 876.00 | 878.00 | 878.00 | -0.23% | 2,000 |
| Oct 20, 2025 | 887.00 | 887.00 | 875.00 | 880.00 | 880.00 | 0.46% | 4,000 |
| Oct 17, 2025 | 879.00 | 880.00 | 875.00 | 876.00 | 876.00 | -0.34% | 1,700 |
| Oct 16, 2025 | 876.00 | 882.00 | 876.00 | 879.00 | 879.00 | 0.46% | 1,700 |
| Oct 15, 2025 | 878.00 | 878.00 | 875.00 | 875.00 | 875.00 | 1.04% | 500 |
| Oct 14, 2025 | 889.00 | 889.00 | 862.00 | 866.00 | 866.00 | -3.02% | 5,700 |
| Oct 10, 2025 | 886.00 | 893.00 | 886.00 | 893.00 | 893.00 | 1.02% | 1,800 |
| Oct 9, 2025 | 891.00 | 900.00 | 881.00 | 884.00 | 884.00 | -0.79% | 3,800 |
| Oct 8, 2025 | 893.00 | 900.00 | 890.00 | 891.00 | 891.00 | -0.11% | 7,400 |
| Oct 7, 2025 | 892.00 | 892.00 | 890.00 | 892.00 | 892.00 | - | 800 |
| Oct 6, 2025 | 906.00 | 906.00 | 881.00 | 892.00 | 892.00 | 0.90% | 6,800 |
| Oct 3, 2025 | 899.00 | 900.00 | 884.00 | 884.00 | 884.00 | -1.67% | 4,300 |
| Oct 2, 2025 | 884.00 | 899.00 | 884.00 | 899.00 | 899.00 | - | 4,900 |
| Oct 1, 2025 | 900.00 | 900.00 | 891.00 | 899.00 | 899.00 | -0.99% | 1,100 |
| Sep 30, 2025 | 920.00 | 920.00 | 882.00 | 908.00 | 908.00 | -0.22% | 7,900 |
| Sep 29, 2025 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | -0.55% | 2,100 |
| Sep 26, 2025 | 915.00 | 918.00 | 912.00 | 915.00 | 915.00 | - | 6,200 |
| Sep 25, 2025 | 920.00 | 920.00 | 910.00 | 915.00 | 915.00 | -0.54% | 3,800 |
| Sep 24, 2025 | 925.00 | 928.00 | 910.00 | 920.00 | 920.00 | -0.65% | 7,600 |