The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,423.00
-1.00 (-0.07%)
At close: May 13, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,423.00 | 1,425.00 | 1,265.00 | 1,309.00 | 1,309.00 | -8.01% | 18,300 |
| May 13, 2026 | 1,429.00 | 1,440.00 | 1,423.00 | 1,423.00 | 1,423.00 | -0.07% | 1,800 |
| May 12, 2026 | 1,421.00 | 1,430.00 | 1,421.00 | 1,424.00 | 1,424.00 | 0.28% | 2,600 |
| May 11, 2026 | 1,425.00 | 1,450.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.39% | 2,700 |
| May 8, 2026 | 1,440.00 | 1,450.00 | 1,412.00 | 1,440.00 | 1,440.00 | 0.07% | 3,400 |
| May 7, 2026 | 1,390.00 | 1,440.00 | 1,390.00 | 1,439.00 | 1,439.00 | 2.86% | 3,800 |
| May 1, 2026 | 1,400.00 | 1,400.00 | 1,399.00 | 1,399.00 | 1,399.00 | 2.12% | 500 |
| Apr 30, 2026 | 1,366.00 | 1,425.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.29% | 2,800 |
| Apr 28, 2026 | 1,339.00 | 1,380.00 | 1,339.00 | 1,366.00 | 1,366.00 | 2.02% | 6,300 |
| Apr 27, 2026 | 1,357.00 | 1,357.00 | 1,331.00 | 1,339.00 | 1,339.00 | -0.81% | 2,800 |
| Apr 24, 2026 | 1,361.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 1,500 |
| Apr 23, 2026 | 1,390.00 | 1,394.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.07% | 1,500 |
| Apr 22, 2026 | 1,394.00 | 1,397.00 | 1,354.00 | 1,366.00 | 1,366.00 | -0.22% | 5,900 |
| Apr 21, 2026 | 1,378.00 | 1,378.00 | 1,363.00 | 1,369.00 | 1,369.00 | -1.72% | 4,400 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,363.00 | 1,393.00 | 1,393.00 | 0.22% | 1,600 |
| Apr 17, 2026 | 1,394.00 | 1,394.00 | 1,379.00 | 1,390.00 | 1,390.00 | -0.29% | 1,800 |
| Apr 16, 2026 | 1,349.00 | 1,394.00 | 1,349.00 | 1,394.00 | 1,394.00 | 3.41% | 4,000 |
| Apr 15, 2026 | 1,352.00 | 1,364.00 | 1,346.00 | 1,348.00 | 1,348.00 | 0.22% | 3,200 |
| Apr 14, 2026 | 1,339.00 | 1,353.00 | 1,338.00 | 1,345.00 | 1,345.00 | 0.07% | 3,600 |
| Apr 13, 2026 | 1,336.00 | 1,363.00 | 1,331.00 | 1,344.00 | 1,344.00 | 1.13% | 2,600 |
| Apr 10, 2026 | 1,327.00 | 1,351.00 | 1,327.00 | 1,329.00 | 1,329.00 | 0.15% | 5,500 |
| Apr 9, 2026 | 1,373.00 | 1,373.00 | 1,324.00 | 1,327.00 | 1,327.00 | -2.93% | 11,300 |
| Apr 8, 2026 | 1,360.00 | 1,377.00 | 1,342.00 | 1,367.00 | 1,367.00 | 2.01% | 17,700 |
| Apr 7, 2026 | 1,358.00 | 1,365.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.33% | 8,400 |
| Apr 6, 2026 | 1,389.00 | 1,405.00 | 1,321.00 | 1,358.00 | 1,358.00 | -3.14% | 16,800 |
| Apr 3, 2026 | 1,444.00 | 1,444.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 9,700 |
| Apr 2, 2026 | 1,454.00 | 1,463.00 | 1,401.00 | 1,420.00 | 1,420.00 | -1.59% | 5,800 |
| Apr 1, 2026 | 1,407.00 | 1,450.00 | 1,407.00 | 1,443.00 | 1,443.00 | 3.07% | 3,700 |
| Mar 31, 2026 | 1,420.00 | 1,445.00 | 1,399.00 | 1,400.00 | 1,400.00 | -2.37% | 3,600 |
| Mar 30, 2026 | 1,388.00 | 1,434.00 | 1,351.00 | 1,434.00 | 1,434.00 | -3.63% | 5,100 |
| Mar 27, 2026 | 1,464.00 | 1,490.00 | 1,419.00 | 1,488.00 | 1,438.00 | 1.36% | 4,700 |
| Mar 26, 2026 | 1,485.00 | 1,485.00 | 1,457.00 | 1,468.00 | 1,418.67 | 0.89% | 2,000 |
| Mar 25, 2026 | 1,451.00 | 1,470.00 | 1,434.00 | 1,455.00 | 1,406.11 | 0.48% | 8,900 |
| Mar 24, 2026 | 1,455.00 | 1,467.00 | 1,422.00 | 1,448.00 | 1,399.34 | -0.28% | 8,900 |
| Mar 23, 2026 | 1,489.00 | 1,489.00 | 1,450.00 | 1,452.00 | 1,403.21 | -3.39% | 5,700 |
| Mar 19, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,503.00 | 1,452.50 | -0.86% | 5,700 |
| Mar 18, 2026 | 1,495.00 | 1,516.00 | 1,484.00 | 1,516.00 | 1,465.06 | 2.29% | 11,100 |
| Mar 17, 2026 | 1,479.00 | 1,495.00 | 1,479.00 | 1,482.00 | 1,432.20 | 0.14% | 3,500 |
| Mar 16, 2026 | 1,485.00 | 1,506.00 | 1,480.00 | 1,480.00 | 1,430.27 | -2.95% | 8,200 |
| Mar 13, 2026 | 1,501.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,473.76 | 0.99% | 5,800 |
| Mar 12, 2026 | 1,513.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,459.26 | -0.33% | 10,200 |
| Mar 11, 2026 | 1,555.00 | 1,561.00 | 1,513.00 | 1,515.00 | 1,464.09 | -1.94% | 8,100 |
| Mar 10, 2026 | 1,528.00 | 1,549.00 | 1,518.00 | 1,545.00 | 1,493.08 | 1.05% | 7,000 |
| Mar 9, 2026 | 1,462.00 | 1,529.00 | 1,420.00 | 1,529.00 | 1,477.62 | -0.52% | 8,800 |
| Mar 6, 2026 | 1,489.00 | 1,563.00 | 1,488.00 | 1,537.00 | 1,485.35 | 3.22% | 7,300 |
| Mar 5, 2026 | 1,471.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,438.97 | 4.71% | 7,100 |
| Mar 4, 2026 | 1,443.00 | 1,466.00 | 1,386.00 | 1,422.00 | 1,374.22 | -3.46% | 21,800 |
| Mar 3, 2026 | 1,550.00 | 1,564.00 | 1,473.00 | 1,473.00 | 1,423.50 | -5.88% | 23,100 |
| Mar 2, 2026 | 1,606.00 | 1,610.00 | 1,490.00 | 1,565.00 | 1,512.41 | -3.40% | 24,400 |
| Feb 27, 2026 | 1,552.00 | 1,642.00 | 1,552.00 | 1,620.00 | 1,565.56 | 2.53% | 14,900 |