The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan
· Delayed Price · Currency is JPY 960.00
+1.00 (0.10%)
At close: Dec 5, 2025
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 959.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.10% | 1,400 |
| Dec 4, 2025 | 960.00 | 974.00 | 945.00 | 959.00 | 959.00 | -1.13% | 4,900 |
| Dec 3, 2025 | 940.00 | 975.00 | 929.00 | 970.00 | 970.00 | 3.19% | 13,200 |
| Dec 2, 2025 | 930.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.86% | 6,800 |
| Dec 1, 2025 | 937.00 | 972.00 | 930.00 | 932.00 | 932.00 | 0.22% | 44,000 |
| Nov 28, 2025 | 929.00 | 940.00 | 920.00 | 930.00 | 930.00 | 1.20% | 26,600 |
| Nov 27, 2025 | 919.00 | 923.00 | 915.00 | 919.00 | 919.00 | 0.11% | 7,900 |
| Nov 26, 2025 | 917.00 | 918.00 | 915.00 | 918.00 | 918.00 | 1.10% | 2,600 |
| Nov 25, 2025 | 918.00 | 918.00 | 908.00 | 908.00 | 908.00 | -0.55% | 4,500 |
| Nov 21, 2025 | 900.00 | 913.00 | 893.00 | 913.00 | 913.00 | 0.33% | 8,800 |
| Nov 20, 2025 | 905.00 | 913.00 | 904.00 | 910.00 | 910.00 | 0.22% | 4,100 |
| Nov 19, 2025 | 903.00 | 910.00 | 900.00 | 908.00 | 908.00 | 0.67% | 4,200 |
| Nov 18, 2025 | 900.00 | 902.00 | 898.00 | 902.00 | 902.00 | 0.33% | 2,100 |
| Nov 17, 2025 | 910.00 | 912.00 | 897.00 | 899.00 | 899.00 | 0.33% | 7,400 |
| Nov 14, 2025 | 900.00 | 905.00 | 896.00 | 896.00 | 896.00 | -0.67% | 1,600 |
| Nov 13, 2025 | 900.00 | 918.00 | 900.00 | 902.00 | 902.00 | -0.44% | 5,000 |
| 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 |
| Aug 28, 2025 | 893.00 | 910.00 | 893.00 | 910.00 | 910.00 | 2.48% | 6,200 |
| Aug 27, 2025 | 886.00 | 891.00 | 886.00 | 888.00 | 888.00 | - | 1,400 |
| Aug 26, 2025 | 898.00 | 898.00 | 886.00 | 888.00 | 888.00 | -1.22% | 800 |
| Aug 25, 2025 | 899.00 | 900.00 | 869.00 | 899.00 | 899.00 | 2.04% | 13,400 |
| Aug 22, 2025 | 875.00 | 882.00 | 871.00 | 881.00 | 881.00 | 1.26% | 8,200 |
| Aug 21, 2025 | 876.00 | 876.00 | 870.00 | 870.00 | 870.00 | - | 800 |
| Aug 20, 2025 | 878.00 | 878.00 | 860.00 | 870.00 | 870.00 | - | 2,400 |
| Aug 19, 2025 | 868.00 | 900.00 | 868.00 | 870.00 | 870.00 | 0.93% | 9,300 |
| Aug 18, 2025 | 863.00 | 864.00 | 862.00 | 862.00 | 862.00 | -0.12% | 1,800 |
| Aug 15, 2025 | 860.00 | 871.00 | 860.00 | 863.00 | 863.00 | 0.35% | 3,400 |
| Aug 14, 2025 | 838.00 | 860.00 | 838.00 | 860.00 | 860.00 | 2.38% | 2,000 |
| Aug 13, 2025 | 845.00 | 855.00 | 835.00 | 840.00 | 840.00 | -0.59% | 7,400 |
| Aug 12, 2025 | 850.00 | 860.00 | 844.00 | 845.00 | 845.00 | -0.82% | 3,300 |
| Aug 8, 2025 | 867.00 | 869.00 | 848.00 | 852.00 | 852.00 | -1.84% | 6,800 |
| Aug 7, 2025 | 858.00 | 869.00 | 850.00 | 868.00 | 868.00 | 2.36% | 9,200 |
| Aug 6, 2025 | 849.00 | 850.00 | 833.00 | 848.00 | 848.00 | -1.05% | 9,000 |
| Aug 5, 2025 | 845.00 | 869.00 | 845.00 | 857.00 | 857.00 | -0.81% | 3,200 |
| Aug 4, 2025 | 865.00 | 871.00 | 840.00 | 864.00 | 864.00 | -0.46% | 6,200 |
| Aug 1, 2025 | 852.00 | 871.00 | 850.00 | 868.00 | 868.00 | 1.88% | 5,600 |
| Jul 31, 2025 | 840.00 | 852.00 | 839.00 | 852.00 | 852.00 | 1.67% | 9,700 |
| Jul 30, 2025 | 839.00 | 839.00 | 836.00 | 838.00 | 838.00 | -0.12% | 400 |
| Jul 29, 2025 | 842.00 | 842.00 | 838.00 | 839.00 | 839.00 | -0.36% | 800 |
| Jul 28, 2025 | 833.00 | 857.00 | 831.00 | 842.00 | 842.00 | 1.81% | 10,300 |
| Jul 25, 2025 | 826.00 | 829.00 | 820.00 | 827.00 | 827.00 | 1.97% | 6,500 |
| Jul 24, 2025 | 813.00 | 821.00 | 791.00 | 811.00 | 811.00 | -0.49% | 4,100 |
| Jul 23, 2025 | 813.00 | 837.00 | 799.00 | 815.00 | 815.00 | 2.13% | 24,400 |
| Jul 22, 2025 | 790.00 | 800.00 | 790.00 | 798.00 | 798.00 | 1.01% | 25,800 |
| Jul 18, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 1,000 |
| Jul 17, 2025 | 786.00 | 790.00 | 781.00 | 790.00 | 790.00 | 1.28% | 2,300 |
| Jul 16, 2025 | 783.00 | 785.00 | 780.00 | 780.00 | 780.00 | -0.38% | 4,100 |
| Jul 15, 2025 | 782.00 | 786.00 | 779.00 | 783.00 | 783.00 | 0.51% | 1,300 |
| Jul 14, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | - | 1,100 |
| Jul 11, 2025 | 772.00 | 781.00 | 772.00 | 779.00 | 779.00 | 0.78% | 4,100 |
| Jul 10, 2025 | 773.00 | 774.00 | 773.00 | 773.00 | 773.00 | - | 400 |