The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,488.00
+20.00 (1.36%)
At close: Mar 27, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,485.00 | 1,485.00 | 1,457.00 | 1,468.00 | 1,468.00 | 0.89% | 2,000 |
| Mar 25, 2026 | 1,451.00 | 1,470.00 | 1,434.00 | 1,455.00 | 1,455.00 | 0.48% | 8,900 |
| Mar 24, 2026 | 1,455.00 | 1,467.00 | 1,422.00 | 1,448.00 | 1,448.00 | -0.28% | 8,900 |
| Mar 23, 2026 | 1,489.00 | 1,489.00 | 1,450.00 | 1,452.00 | 1,452.00 | -3.39% | 5,700 |
| Mar 19, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,503.00 | 1,503.00 | -0.86% | 5,700 |
| Mar 18, 2026 | 1,495.00 | 1,516.00 | 1,484.00 | 1,516.00 | 1,516.00 | 2.29% | 11,100 |
| Mar 17, 2026 | 1,479.00 | 1,495.00 | 1,479.00 | 1,482.00 | 1,482.00 | 0.14% | 3,500 |
| Mar 16, 2026 | 1,485.00 | 1,506.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.95% | 8,200 |
| Mar 13, 2026 | 1,501.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,525.00 | 0.99% | 5,800 |
| Mar 12, 2026 | 1,513.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | -0.33% | 10,200 |
| Mar 11, 2026 | 1,555.00 | 1,561.00 | 1,513.00 | 1,515.00 | 1,515.00 | -1.94% | 8,100 |
| Mar 10, 2026 | 1,528.00 | 1,549.00 | 1,518.00 | 1,545.00 | 1,545.00 | 1.05% | 7,000 |
| Mar 9, 2026 | 1,462.00 | 1,529.00 | 1,420.00 | 1,529.00 | 1,529.00 | -0.52% | 8,800 |
| Mar 6, 2026 | 1,489.00 | 1,563.00 | 1,488.00 | 1,537.00 | 1,537.00 | 3.22% | 7,300 |
| Mar 5, 2026 | 1,471.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,489.00 | 4.71% | 7,100 |
| Mar 4, 2026 | 1,443.00 | 1,466.00 | 1,386.00 | 1,422.00 | 1,422.00 | -3.46% | 21,800 |
| Mar 3, 2026 | 1,550.00 | 1,564.00 | 1,473.00 | 1,473.00 | 1,473.00 | -5.88% | 23,100 |
| Mar 2, 2026 | 1,606.00 | 1,610.00 | 1,490.00 | 1,565.00 | 1,565.00 | -3.40% | 24,400 |
| Feb 27, 2026 | 1,552.00 | 1,642.00 | 1,552.00 | 1,620.00 | 1,620.00 | 2.53% | 14,900 |
| Feb 26, 2026 | 1,519.00 | 1,662.00 | 1,510.00 | 1,580.00 | 1,580.00 | 5.69% | 22,600 |
| Feb 25, 2026 | 1,518.00 | 1,518.00 | 1,430.00 | 1,495.00 | 1,495.00 | 9.28% | 53,800 |
| Feb 24, 2026 | 1,421.00 | 1,421.00 | 1,347.00 | 1,368.00 | 1,368.00 | -3.73% | 19,700 |
| Feb 20, 2026 | 1,417.00 | 1,423.00 | 1,352.00 | 1,421.00 | 1,421.00 | 1.79% | 12,400 |
| Feb 19, 2026 | 1,380.00 | 1,399.00 | 1,363.00 | 1,396.00 | 1,396.00 | -0.29% | 5,200 |
| Feb 18, 2026 | 1,381.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.43% | 6,700 |
| Feb 17, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,394.00 | 1,394.00 | 2.05% | 9,200 |
| Feb 16, 2026 | 1,365.00 | 1,392.00 | 1,360.00 | 1,366.00 | 1,366.00 | 0.07% | 6,200 |
| Feb 13, 2026 | 1,345.00 | 1,396.00 | 1,335.00 | 1,365.00 | 1,365.00 | 2.17% | 8,700 |
| Feb 12, 2026 | 1,328.00 | 1,348.00 | 1,322.00 | 1,336.00 | 1,336.00 | 1.44% | 10,100 |
| Feb 10, 2026 | 1,345.00 | 1,385.00 | 1,288.00 | 1,317.00 | 1,317.00 | 0.92% | 15,000 |
| Feb 9, 2026 | 1,349.00 | 1,349.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.01% | 12,800 |
| Feb 6, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,292.00 | 1,292.00 | 1.73% | 10,300 |
| Feb 5, 2026 | 1,215.00 | 1,360.00 | 1,211.00 | 1,270.00 | 1,270.00 | 9.96% | 31,000 |
| Feb 4, 2026 | 1,144.00 | 1,179.00 | 1,128.00 | 1,155.00 | 1,155.00 | 1.05% | 17,500 |
| Feb 3, 2026 | 1,150.00 | 1,152.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.62% | 4,800 |
| Feb 2, 2026 | 1,140.00 | 1,154.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.80% | 6,300 |
| 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 |