The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,035.00
+58.00 (5.94%)
At close: Jan 9, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 969.00 | 977.00 | 965.00 | 977.00 | 977.00 | 0.83% | 5,700 |
| Jan 7, 2026 | 980.00 | 980.00 | 962.00 | 969.00 | 969.00 | -0.31% | 10,600 |
| Jan 6, 2026 | 972.00 | 974.00 | 966.00 | 972.00 | 972.00 | 0.73% | 18,800 |
| Jan 5, 2026 | 964.00 | 972.00 | 961.00 | 965.00 | 965.00 | 0.52% | 12,700 |
| Dec 30, 2025 | 963.00 | 970.00 | 956.00 | 960.00 | 960.00 | -0.10% | 27,200 |
| Dec 29, 2025 | 963.00 | 990.00 | 955.00 | 961.00 | 961.00 | -0.21% | 47,400 |
| Dec 26, 2025 | 976.00 | 980.00 | 962.00 | 963.00 | 963.00 | -1.33% | 8,300 |
| Dec 25, 2025 | 980.00 | 989.00 | 973.00 | 976.00 | 976.00 | -0.51% | 5,000 |
| Dec 24, 2025 | 980.00 | 983.00 | 970.00 | 981.00 | 981.00 | 0.62% | 9,900 |
| Dec 23, 2025 | 981.00 | 987.00 | 975.00 | 975.00 | 975.00 | -0.71% | 6,100 |
| Dec 22, 2025 | 999.00 | 999.00 | 973.00 | 982.00 | 982.00 | 1.24% | 12,900 |
| Dec 19, 2025 | 981.00 | 985.00 | 968.00 | 970.00 | 970.00 | -0.31% | 18,600 |
| Dec 18, 2025 | 980.00 | 988.00 | 971.00 | 973.00 | 973.00 | -1.02% | 9,200 |
| Dec 17, 2025 | 997.00 | 1,004.00 | 982.00 | 983.00 | 983.00 | -1.31% | 8,600 |
| Dec 16, 2025 | 1,001.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | -0.30% | 14,400 |
| Dec 15, 2025 | 996.00 | 1,003.00 | 993.00 | 999.00 | 999.00 | 0.71% | 13,200 |
| Dec 12, 2025 | 978.00 | 992.00 | 978.00 | 992.00 | 992.00 | 1.43% | 13,400 |
| Dec 11, 2025 | 975.00 | 980.00 | 972.00 | 978.00 | 978.00 | 0.62% | 11,300 |
| Dec 10, 2025 | 971.00 | 975.00 | 971.00 | 972.00 | 972.00 | 0.10% | 11,800 |
| Dec 9, 2025 | 971.00 | 971.00 | 958.00 | 971.00 | 971.00 | - | 4,600 |
| Dec 8, 2025 | 970.00 | 972.00 | 966.00 | 971.00 | 971.00 | 1.15% | 8,800 |
| 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 |