The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,420.00
-6.00 (-0.42%)
At close: Jul 23, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1,468.00 | 1,474.00 | 1,358.00 | 1,420.00 | 1,420.00 | -0.42% | 30,600 |
| Jul 22, 2026 | 1,406.00 | 1,436.00 | 1,406.00 | 1,426.00 | 1,426.00 | 4.39% | 23,300 |
| Jul 21, 2026 | 1,343.00 | 1,366.00 | 1,343.00 | 1,366.00 | 1,366.00 | 3.33% | 2,500 |
| Jul 17, 2026 | 1,369.00 | 1,369.00 | 1,317.00 | 1,322.00 | 1,322.00 | -3.36% | 14,700 |
| Jul 16, 2026 | 1,347.00 | 1,371.00 | 1,347.00 | 1,368.00 | 1,368.00 | 1.56% | 4,800 |
| Jul 15, 2026 | 1,345.00 | 1,350.00 | 1,336.00 | 1,347.00 | 1,347.00 | 1.51% | 6,300 |
| Jul 14, 2026 | 1,310.00 | 1,348.00 | 1,310.00 | 1,327.00 | 1,327.00 | 1.92% | 7,000 |
| Jul 13, 2026 | 1,293.00 | 1,305.00 | 1,293.00 | 1,302.00 | 1,302.00 | 1.17% | 2,400 |
| Jul 10, 2026 | 1,295.00 | 1,334.00 | 1,267.00 | 1,287.00 | 1,287.00 | -0.16% | 10,900 |
| Jul 9, 2026 | 1,280.00 | 1,298.00 | 1,277.00 | 1,289.00 | 1,289.00 | 0.70% | 3,800 |
| Jul 8, 2026 | 1,263.00 | 1,310.00 | 1,252.00 | 1,280.00 | 1,280.00 | 0.47% | 7,500 |
| Jul 7, 2026 | 1,224.00 | 1,289.00 | 1,224.00 | 1,274.00 | 1,274.00 | 1.84% | 8,100 |
| Jul 6, 2026 | 1,222.00 | 1,251.00 | 1,217.00 | 1,251.00 | 1,251.00 | 2.54% | 14,100 |
| Jul 3, 2026 | 1,222.00 | 1,235.00 | 1,204.00 | 1,220.00 | 1,220.00 | -0.81% | 7,400 |
| Jul 2, 2026 | 1,235.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | - | 5,100 |
| Jul 1, 2026 | 1,225.00 | 1,235.00 | 1,225.00 | 1,230.00 | 1,230.00 | - | 1,500 |
| Jun 30, 2026 | 1,230.00 | 1,230.00 | 1,217.00 | 1,230.00 | 1,230.00 | - | 1,000 |
| Jun 29, 2026 | 1,221.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.57% | 1,700 |
| Jun 26, 2026 | 1,216.00 | 1,225.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.41% | 2,500 |
| Jun 25, 2026 | 1,186.00 | 1,220.00 | 1,186.00 | 1,216.00 | 1,216.00 | 3.05% | 4,400 |
| Jun 24, 2026 | 1,200.00 | 1,200.00 | 1,178.00 | 1,180.00 | 1,180.00 | -1.67% | 4,100 |
| Jun 23, 2026 | 1,198.00 | 1,200.00 | 1,189.00 | 1,200.00 | 1,200.00 | 0.76% | 10,000 |
| Jun 22, 2026 | 1,180.00 | 1,200.00 | 1,176.00 | 1,191.00 | 1,191.00 | 0.25% | 12,100 |
| Jun 19, 2026 | 1,200.00 | 1,207.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.92% | 5,500 |
| Jun 18, 2026 | 1,216.00 | 1,225.00 | 1,198.00 | 1,199.00 | 1,199.00 | -1.07% | 24,400 |
| Jun 17, 2026 | 1,228.00 | 1,230.00 | 1,205.00 | 1,212.00 | 1,212.00 | -1.14% | 13,200 |
| Jun 16, 2026 | 1,252.00 | 1,254.00 | 1,226.00 | 1,226.00 | 1,226.00 | -2.08% | 7,900 |
| Jun 15, 2026 | 1,252.00 | 1,276.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.80% | 8,500 |
| Jun 12, 2026 | 1,250.00 | 1,275.00 | 1,250.00 | 1,275.00 | 1,275.00 | 0.79% | 1,500 |
| Jun 11, 2026 | 1,247.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 1.44% | 1,200 |
| Jun 10, 2026 | 1,252.00 | 1,253.00 | 1,237.00 | 1,247.00 | 1,247.00 | 0.16% | 18,900 |
| Jun 9, 2026 | 1,272.00 | 1,274.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.12% | 12,900 |
| Jun 8, 2026 | 1,266.00 | 1,272.00 | 1,266.00 | 1,272.00 | 1,272.00 | -0.63% | 900 |
| Jun 5, 2026 | 1,290.00 | 1,293.00 | 1,272.00 | 1,280.00 | 1,280.00 | -0.78% | 2,200 |
| Jun 4, 2026 | 1,273.00 | 1,290.00 | 1,251.00 | 1,290.00 | 1,290.00 | 1.34% | 3,400 |
| Jun 3, 2026 | 1,277.00 | 1,277.00 | 1,271.00 | 1,273.00 | 1,273.00 | -1.01% | 1,300 |
| Jun 2, 2026 | 1,284.00 | 1,287.00 | 1,257.00 | 1,286.00 | 1,286.00 | 0.08% | 2,500 |
| Jun 1, 2026 | 1,303.00 | 1,310.00 | 1,281.00 | 1,285.00 | 1,285.00 | -1.38% | 2,400 |
| May 29, 2026 | 1,285.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,303.00 | - | 2,000 |
| May 28, 2026 | 1,280.00 | 1,303.00 | 1,280.00 | 1,303.00 | 1,303.00 | - | 700 |
| May 27, 2026 | 1,290.00 | 1,303.00 | 1,279.00 | 1,303.00 | 1,303.00 | 1.01% | 1,500 |
| May 26, 2026 | 1,300.00 | 1,300.00 | 1,251.00 | 1,290.00 | 1,290.00 | -1.68% | 10,200 |
| May 25, 2026 | 1,320.00 | 1,320.00 | 1,303.00 | 1,312.00 | 1,312.00 | - | 2,400 |
| May 22, 2026 | 1,343.00 | 1,343.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.08% | 10,900 |
| May 21, 2026 | 1,290.00 | 1,330.00 | 1,289.00 | 1,313.00 | 1,313.00 | 1.78% | 4,700 |
| May 20, 2026 | 1,287.00 | 1,292.00 | 1,287.00 | 1,290.00 | 1,290.00 | 0.23% | 1,900 |
| May 19, 2026 | 1,275.00 | 1,329.00 | 1,275.00 | 1,287.00 | 1,287.00 | 1.58% | 10,300 |
| May 18, 2026 | 1,299.00 | 1,300.00 | 1,251.00 | 1,267.00 | 1,267.00 | -2.46% | 12,200 |
| May 15, 2026 | 1,316.00 | 1,357.00 | 1,293.00 | 1,299.00 | 1,299.00 | -0.76% | 17,900 |
| May 14, 2026 | 1,423.00 | 1,425.00 | 1,265.00 | 1,309.00 | 1,309.00 | -8.01% | 18,300 |