The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,127.00
+7.00 (0.63%)
At close: Jan 30, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.63% | 4,900 |
| Jan 29, 2026 | 1,116.00 | 1,122.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.44% | 8,700 |
| Jan 28, 2026 | 1,141.00 | 1,141.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.40% | 5,500 |
| Jan 27, 2026 | 1,154.00 | 1,154.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.21% | 6,200 |
| Jan 26, 2026 | 1,165.00 | 1,169.00 | 1,143.00 | 1,155.00 | 1,155.00 | -0.43% | 6,200 |
| Jan 23, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.58% | 11,500 |
| Jan 22, 2026 | 1,160.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.33% | 10,600 |
| Jan 21, 2026 | 1,127.00 | 1,140.00 | 1,120.00 | 1,127.00 | 1,127.00 | -1.23% | 11,900 |
| Jan 20, 2026 | 1,150.00 | 1,190.00 | 1,129.00 | 1,141.00 | 1,141.00 | 1.69% | 11,000 |
| Jan 19, 2026 | 1,110.00 | 1,141.00 | 1,102.00 | 1,122.00 | 1,122.00 | 2.37% | 7,800 |
| Jan 16, 2026 | 1,085.00 | 1,096.00 | 1,080.00 | 1,096.00 | 1,096.00 | 2.43% | 5,700 |
| Jan 15, 2026 | 1,065.00 | 1,088.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2.39% | 21,600 |
| Jan 14, 2026 | 1,065.00 | 1,066.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.69% | 19,300 |
| Jan 13, 2026 | 1,060.00 | 1,074.00 | 1,046.00 | 1,063.00 | 1,063.00 | 2.71% | 19,600 |
| Jan 9, 2026 | 980.00 | 1,035.00 | 980.00 | 1,035.00 | 1,035.00 | 5.94% | 22,000 |
| 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 |