The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan · Delayed Price · Currency is JPY 1,453.00
-1.00 (-0.07%)
At close: Oct 1, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,467.00 | 1,480.00 | 1,466.00 | 1,470.00 | 1,470.00 | 0.62% | 2,300 |
| Aug 25, 2026 | 1,475.00 | 1,481.00 | 1,426.00 | 1,461.00 | 1,461.00 | -1.68% | 4,800 |
| Aug 24, 2026 | 1,506.00 | 1,510.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.68% | 2,100 |
| Aug 21, 2026 | 1,517.00 | 1,517.00 | 1,437.00 | 1,476.00 | 1,476.00 | -2.70% | 8,300 |
| Aug 20, 2026 | 1,536.00 | 1,536.00 | 1,500.00 | 1,517.00 | 1,517.00 | -1.24% | 2,500 |
| Aug 19, 2026 | 1,520.00 | 1,550.00 | 1,500.00 | 1,536.00 | 1,536.00 | 1.05% | 5,400 |
| Aug 18, 2026 | 1,468.00 | 1,520.00 | 1,468.00 | 1,520.00 | 1,520.00 | 3.75% | 9,000 |
| Aug 17, 2026 | 1,450.00 | 1,468.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1.24% | 5,200 |
| Aug 14, 2026 | 1,458.00 | 1,465.00 | 1,435.00 | 1,447.00 | 1,447.00 | 0.14% | 6,900 |
| Aug 13, 2026 | 1,432.00 | 1,461.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.56% | 4,600 |
| Aug 12, 2026 | 1,434.00 | 1,450.00 | 1,428.00 | 1,437.00 | 1,437.00 | 0.70% | 2,100 |
| Aug 10, 2026 | 1,433.00 | 1,443.00 | 1,419.00 | 1,427.00 | 1,427.00 | -0.21% | 5,700 |
| Aug 7, 2026 | 1,418.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1.13% | 3,100 |
| Aug 6, 2026 | 1,425.00 | 1,430.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.28% | 6,000 |
| Aug 5, 2026 | 1,408.00 | 1,415.00 | 1,406.00 | 1,410.00 | 1,410.00 | 0.14% | 2,000 |
| Aug 4, 2026 | 1,410.00 | 1,410.00 | 1,406.00 | 1,408.00 | 1,408.00 | -0.14% | 1,600 |
| Aug 3, 2026 | 1,412.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 2,500 |
| Jul 31, 2026 | 1,419.00 | 1,428.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.56% | 3,300 |
| Jul 30, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.07% | 200 |
| Jul 29, 2026 | 1,420.00 | 1,436.00 | 1,410.00 | 1,417.00 | 1,417.00 | -1.05% | 5,100 |
| Jul 28, 2026 | 1,430.00 | 1,440.00 | 1,413.00 | 1,432.00 | 1,432.00 | 0.14% | 3,500 |
| Jul 27, 2026 | 1,425.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1.49% | 1,000 |
| Jul 24, 2026 | 1,413.00 | 1,439.00 | 1,409.00 | 1,409.00 | 1,409.00 | -0.77% | 1,000 |
| 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 |