The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 906.00
-1.00 (-0.11%)
At close: Nov 12, 2025
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 925.00 | 926.00 | 916.00 | 926.00 | 926.00 | 0.11% | 8,100 |
| Sep 19, 2025 | 929.00 | 929.00 | 910.00 | 925.00 | 925.00 | -0.32% | 4,200 |
| Sep 18, 2025 | 902.00 | 929.00 | 890.00 | 928.00 | 928.00 | 1.98% | 7,100 |
| Sep 17, 2025 | 926.00 | 926.00 | 910.00 | 910.00 | 910.00 | -1.73% | 3,000 |
| Sep 16, 2025 | 920.00 | 926.00 | 919.00 | 926.00 | 926.00 | 0.76% | 5,300 |
| Sep 12, 2025 | 892.00 | 919.00 | 885.00 | 919.00 | 919.00 | 4.31% | 10,700 |
| Sep 11, 2025 | 886.00 | 904.00 | 881.00 | 881.00 | 881.00 | 0.11% | 6,000 |
| Sep 10, 2025 | 900.00 | 900.00 | 872.00 | 880.00 | 880.00 | -1.12% | 7,200 |
| Sep 9, 2025 | 900.00 | 910.00 | 890.00 | 890.00 | 890.00 | -1.11% | 2,500 |
| Sep 8, 2025 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 0.22% | 900 |
| 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 |