The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,244.00
+8.00 (0.65%)
At close: Nov 11, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,265.00 | 1,265.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.65% | 1,000 |
| Nov 10, 2026 | 1,240.00 | 1,267.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.41% | 3,200 |
| Nov 9, 2026 | 1,217.00 | 1,247.00 | 1,211.00 | 1,231.00 | 1,231.00 | 0.33% | 6,800 |
| Nov 6, 2026 | 1,244.00 | 1,250.00 | 1,220.00 | 1,227.00 | 1,227.00 | -3.69% | 4,100 |
| Nov 5, 2026 | 1,279.00 | 1,297.00 | 1,268.00 | 1,274.00 | 1,274.00 | -0.39% | 3,000 |
| Nov 4, 2026 | 1,275.00 | 1,279.00 | 1,251.00 | 1,279.00 | 1,279.00 | 0.63% | 3,100 |
| Nov 2, 2026 | 1,280.00 | 1,287.00 | 1,271.00 | 1,271.00 | 1,271.00 | -1.32% | 3,000 |
| Oct 30, 2026 | 1,298.00 | 1,298.00 | 1,277.00 | 1,288.00 | 1,288.00 | -1.68% | 2,100 |
| Oct 29, 2026 | 1,323.00 | 1,323.00 | 1,282.00 | 1,310.00 | 1,310.00 | -0.68% | 4,600 |
| Oct 28, 2026 | 1,305.00 | 1,319.00 | 1,305.00 | 1,319.00 | 1,319.00 | 1.07% | 1,200 |
| Oct 27, 2026 | 1,295.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 1.01% | 800 |
| Oct 26, 2026 | 1,280.00 | 1,292.00 | 1,280.00 | 1,292.00 | 1,292.00 | 1.33% | 3,500 |
| Oct 23, 2026 | 1,304.00 | 1,305.00 | 1,272.00 | 1,275.00 | 1,275.00 | -2.37% | 5,600 |
| Oct 22, 2026 | 1,353.00 | 1,353.00 | 1,304.00 | 1,306.00 | 1,306.00 | -1.80% | 6,600 |
| Oct 21, 2026 | 1,322.00 | 1,339.00 | 1,322.00 | 1,330.00 | 1,330.00 | 1.68% | 5,200 |
| Oct 20, 2026 | 1,392.00 | 1,403.00 | 1,304.00 | 1,308.00 | 1,308.00 | -6.10% | 6,100 |
| Oct 19, 2026 | 1,387.00 | 1,393.00 | 1,373.00 | 1,393.00 | 1,393.00 | 0.36% | 1,400 |
| Oct 16, 2026 | 1,380.00 | 1,400.00 | 1,370.00 | 1,388.00 | 1,388.00 | 0.73% | 2,600 |
| Oct 15, 2026 | 1,385.00 | 1,397.00 | 1,367.00 | 1,378.00 | 1,378.00 | -1.57% | 6,300 |
| Oct 14, 2026 | 1,420.00 | 1,420.00 | 1,399.00 | 1,400.00 | 1,400.00 | -2.23% | 3,800 |
| Oct 13, 2026 | 1,409.00 | 1,439.00 | 1,409.00 | 1,432.00 | 1,432.00 | 0.77% | 600 |
| Oct 9, 2026 | 1,425.00 | 1,428.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.21% | 1,500 |
| Oct 8, 2026 | 1,442.00 | 1,442.00 | 1,422.00 | 1,424.00 | 1,424.00 | -1.32% | 4,600 |
| Oct 7, 2026 | 1,456.00 | 1,456.00 | 1,441.00 | 1,443.00 | 1,443.00 | -0.82% | 1,700 |
| Oct 6, 2026 | 1,462.00 | 1,464.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.07% | 2,000 |
| Oct 5, 2026 | 1,461.00 | 1,463.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.07% | 2,700 |
| Oct 2, 2026 | 1,453.00 | 1,454.00 | 1,450.00 | 1,453.00 | 1,453.00 | - | 900 |
| Oct 1, 2026 | 1,456.00 | 1,456.00 | 1,438.00 | 1,453.00 | 1,453.00 | -0.07% | 1,400 |
| Sep 30, 2026 | 1,442.00 | 1,460.00 | 1,439.00 | 1,454.00 | 1,454.00 | 0.21% | 2,700 |
| Sep 29, 2026 | 1,433.00 | 1,451.00 | 1,421.00 | 1,451.00 | 1,451.00 | 0.76% | 4,500 |
| Sep 28, 2026 | 1,455.00 | 1,464.00 | 1,436.00 | 1,440.00 | 1,440.00 | 0.35% | 6,400 |
| Sep 25, 2026 | 1,431.00 | 1,445.00 | 1,422.00 | 1,435.00 | 1,435.00 | 0.35% | 8,900 |
| Sep 24, 2026 | 1,455.00 | 1,459.00 | 1,427.00 | 1,430.00 | 1,430.00 | - | 11,500 |
| Sep 18, 2026 | 1,458.00 | 1,458.00 | 1,422.00 | 1,430.00 | 1,430.00 | 0.14% | 6,200 |
| Sep 17, 2026 | 1,429.00 | 1,444.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.35% | 11,200 |
| Sep 16, 2026 | 1,449.00 | 1,449.00 | 1,429.00 | 1,433.00 | 1,433.00 | -1.85% | 10,500 |
| Sep 15, 2026 | 1,468.00 | 1,468.00 | 1,447.00 | 1,460.00 | 1,460.00 | -0.48% | 700 |
| Sep 14, 2026 | 1,453.00 | 1,467.00 | 1,427.00 | 1,467.00 | 1,467.00 | 0.89% | 2,900 |
| Sep 11, 2026 | 1,441.00 | 1,455.00 | 1,440.00 | 1,454.00 | 1,454.00 | 0.76% | 2,800 |
| Sep 10, 2026 | 1,440.00 | 1,452.00 | 1,438.00 | 1,443.00 | 1,443.00 | 0.07% | 4,900 |
| Sep 9, 2026 | 1,446.00 | 1,456.00 | 1,439.00 | 1,442.00 | 1,442.00 | -0.28% | 2,400 |
| Sep 8, 2026 | 1,472.00 | 1,480.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.49% | 3,700 |
| Sep 7, 2026 | 1,471.00 | 1,486.00 | 1,455.00 | 1,483.00 | 1,483.00 | 1.85% | 3,100 |
| Sep 4, 2026 | 1,452.00 | 1,458.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.14% | 2,500 |
| Sep 3, 2026 | 1,440.00 | 1,454.00 | 1,438.00 | 1,454.00 | 1,454.00 | 1.89% | 2,500 |
| Sep 2, 2026 | 1,480.00 | 1,500.00 | 1,427.00 | 1,427.00 | 1,427.00 | -4.55% | 5,800 |
| Sep 1, 2026 | 1,485.00 | 1,495.00 | 1,478.00 | 1,495.00 | 1,495.00 | 1.08% | 1,400 |
| Aug 31, 2026 | 1,484.00 | 1,484.00 | 1,477.00 | 1,479.00 | 1,479.00 | 0.27% | 3,800 |
| Aug 28, 2026 | 1,476.00 | 1,483.00 | 1,473.00 | 1,475.00 | 1,475.00 | - | 1,900 |
| Aug 27, 2026 | 1,478.00 | 1,488.00 | 1,474.00 | 1,475.00 | 1,475.00 | 0.34% | 1,300 |