The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 900.00
-9.00 (-0.99%)
At close: Sep 3, 2025
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 891.00 | 898.00 | 891.00 | 898.00 | 898.00 | 0.79% | 400 |
| Sep 4, 2025 | 895.00 | 906.00 | 890.00 | 891.00 | 891.00 | -1.00% | 2,800 |
| Sep 3, 2025 | 902.00 | 908.00 | 891.00 | 900.00 | 900.00 | -0.99% | 1,900 |
| Sep 2, 2025 | 919.00 | 919.00 | 909.00 | 909.00 | 909.00 | -0.66% | 3,000 |
| Sep 1, 2025 | 919.00 | 919.00 | 909.00 | 915.00 | 915.00 | 0.55% | 600 |
| Aug 29, 2025 | 910.00 | 910.00 | 886.00 | 910.00 | 910.00 | - | 3,300 |
| Aug 28, 2025 | 893.00 | 910.00 | 893.00 | 910.00 | 910.00 | 2.48% | 6,200 |
| Aug 27, 2025 | 886.00 | 891.00 | 886.00 | 888.00 | 888.00 | - | 1,400 |
| Aug 26, 2025 | 898.00 | 898.00 | 886.00 | 888.00 | 888.00 | -1.22% | 800 |
| Aug 25, 2025 | 899.00 | 900.00 | 869.00 | 899.00 | 899.00 | 2.04% | 13,400 |
| Aug 22, 2025 | 875.00 | 882.00 | 871.00 | 881.00 | 881.00 | 1.26% | 8,200 |
| Aug 21, 2025 | 876.00 | 876.00 | 870.00 | 870.00 | 870.00 | - | 800 |
| Aug 20, 2025 | 878.00 | 878.00 | 860.00 | 870.00 | 870.00 | - | 2,400 |
| Aug 19, 2025 | 868.00 | 900.00 | 868.00 | 870.00 | 870.00 | 0.93% | 9,300 |
| Aug 18, 2025 | 863.00 | 864.00 | 862.00 | 862.00 | 862.00 | -0.12% | 1,800 |
| Aug 15, 2025 | 860.00 | 871.00 | 860.00 | 863.00 | 863.00 | 0.35% | 3,400 |
| Aug 14, 2025 | 838.00 | 860.00 | 838.00 | 860.00 | 860.00 | 2.38% | 2,000 |
| Aug 13, 2025 | 845.00 | 855.00 | 835.00 | 840.00 | 840.00 | -0.59% | 7,400 |
| Aug 12, 2025 | 850.00 | 860.00 | 844.00 | 845.00 | 845.00 | -0.82% | 3,300 |
| Aug 8, 2025 | 867.00 | 869.00 | 848.00 | 852.00 | 852.00 | -1.84% | 6,800 |
| Aug 7, 2025 | 858.00 | 869.00 | 850.00 | 868.00 | 868.00 | 2.36% | 9,200 |
| Aug 6, 2025 | 849.00 | 850.00 | 833.00 | 848.00 | 848.00 | -1.05% | 9,000 |
| Aug 5, 2025 | 845.00 | 869.00 | 845.00 | 857.00 | 857.00 | -0.81% | 3,200 |
| Aug 4, 2025 | 865.00 | 871.00 | 840.00 | 864.00 | 864.00 | -0.46% | 6,200 |
| Aug 1, 2025 | 852.00 | 871.00 | 850.00 | 868.00 | 868.00 | 1.88% | 5,600 |
| Jul 31, 2025 | 840.00 | 852.00 | 839.00 | 852.00 | 852.00 | 1.67% | 9,700 |
| Jul 30, 2025 | 839.00 | 839.00 | 836.00 | 838.00 | 838.00 | -0.12% | 400 |
| Jul 29, 2025 | 842.00 | 842.00 | 838.00 | 839.00 | 839.00 | -0.36% | 800 |
| Jul 28, 2025 | 833.00 | 857.00 | 831.00 | 842.00 | 842.00 | 1.81% | 10,300 |
| Jul 25, 2025 | 826.00 | 829.00 | 820.00 | 827.00 | 827.00 | 1.97% | 6,500 |
| Jul 24, 2025 | 813.00 | 821.00 | 791.00 | 811.00 | 811.00 | -0.49% | 4,100 |
| Jul 23, 2025 | 813.00 | 837.00 | 799.00 | 815.00 | 815.00 | 2.13% | 24,400 |
| Jul 22, 2025 | 790.00 | 800.00 | 790.00 | 798.00 | 798.00 | 1.01% | 25,800 |
| Jul 18, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 1,000 |
| Jul 17, 2025 | 786.00 | 790.00 | 781.00 | 790.00 | 790.00 | 1.28% | 2,300 |
| Jul 16, 2025 | 783.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.38% | 4,100 |
| Jul 15, 2025 | 782.00 | 786.00 | 779.00 | 783.00 | 783.00 | 0.51% | 1,300 |
| Jul 14, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - | 1,100 |
| Jul 11, 2025 | 772.00 | 781.00 | 772.00 | 779.00 | 779.00 | 0.78% | 4,100 |
| Jul 10, 2025 | 773.00 | 774.00 | 773.00 | 773.00 | 773.00 | - | 400 |
| Jul 9, 2025 | 773.00 | 776.00 | 772.00 | 773.00 | 773.00 | - | 3,000 |
| Jul 8, 2025 | 781.00 | 785.00 | 772.00 | 773.00 | 773.00 | -1.40% | 2,000 |
| Jul 7, 2025 | 779.00 | 784.00 | 773.00 | 784.00 | 784.00 | 1.55% | 1,300 |
| Jul 4, 2025 | 770.00 | 772.00 | 770.00 | 772.00 | 772.00 | 0.39% | 3,800 |
| Jul 3, 2025 | 776.00 | 776.00 | 760.00 | 769.00 | 769.00 | -0.90% | 13,400 |
| Jul 2, 2025 | 774.00 | 777.00 | 773.00 | 776.00 | 776.00 | 0.26% | 1,200 |
| Jul 1, 2025 | 777.00 | 777.00 | 773.00 | 774.00 | 774.00 | -0.26% | 700 |
| Jun 30, 2025 | 786.00 | 786.00 | 776.00 | 776.00 | 776.00 | 0.13% | 1,800 |
| Jun 27, 2025 | 776.00 | 777.00 | 770.00 | 775.00 | 775.00 | 0.26% | 3,100 |
| Jun 26, 2025 | 773.00 | 779.00 | 773.00 | 773.00 | 773.00 | 0.26% | 700 |