The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan
· Delayed Price · Currency is JPY 1,537.00
+48.00 (3.22%)
At close: Mar 6, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,471.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,489.00 | 4.71% | 7,100 |
| Mar 4, 2026 | 1,443.00 | 1,466.00 | 1,386.00 | 1,422.00 | 1,422.00 | -3.46% | 21,800 |
| Mar 3, 2026 | 1,550.00 | 1,564.00 | 1,473.00 | 1,473.00 | 1,473.00 | -5.88% | 23,100 |
| Mar 2, 2026 | 1,606.00 | 1,610.00 | 1,490.00 | 1,565.00 | 1,565.00 | -3.40% | 24,400 |
| Feb 27, 2026 | 1,552.00 | 1,642.00 | 1,552.00 | 1,620.00 | 1,620.00 | 2.53% | 14,900 |
| Feb 26, 2026 | 1,519.00 | 1,662.00 | 1,510.00 | 1,580.00 | 1,580.00 | 5.69% | 22,600 |
| Feb 25, 2026 | 1,518.00 | 1,518.00 | 1,430.00 | 1,495.00 | 1,495.00 | 9.28% | 53,800 |
| Feb 24, 2026 | 1,421.00 | 1,421.00 | 1,347.00 | 1,368.00 | 1,368.00 | -3.73% | 19,700 |
| Feb 20, 2026 | 1,417.00 | 1,423.00 | 1,352.00 | 1,421.00 | 1,421.00 | 1.79% | 12,400 |
| Feb 19, 2026 | 1,380.00 | 1,399.00 | 1,363.00 | 1,396.00 | 1,396.00 | -0.29% | 5,200 |
| Feb 18, 2026 | 1,381.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 0.43% | 6,700 |
| Feb 17, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,394.00 | 1,394.00 | 2.05% | 9,200 |
| Feb 16, 2026 | 1,365.00 | 1,392.00 | 1,360.00 | 1,366.00 | 1,366.00 | 0.07% | 6,200 |
| Feb 13, 2026 | 1,345.00 | 1,396.00 | 1,335.00 | 1,365.00 | 1,365.00 | 2.17% | 8,700 |
| Feb 12, 2026 | 1,328.00 | 1,348.00 | 1,322.00 | 1,336.00 | 1,336.00 | 1.44% | 10,100 |
| Feb 10, 2026 | 1,345.00 | 1,385.00 | 1,288.00 | 1,317.00 | 1,317.00 | 0.92% | 15,000 |
| Feb 9, 2026 | 1,349.00 | 1,349.00 | 1,280.00 | 1,305.00 | 1,305.00 | 1.01% | 12,800 |
| Feb 6, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,292.00 | 1,292.00 | 1.73% | 10,300 |
| Feb 5, 2026 | 1,215.00 | 1,360.00 | 1,211.00 | 1,270.00 | 1,270.00 | 9.96% | 31,000 |
| Feb 4, 2026 | 1,144.00 | 1,179.00 | 1,128.00 | 1,155.00 | 1,155.00 | 1.05% | 17,500 |
| Feb 3, 2026 | 1,150.00 | 1,152.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.62% | 4,800 |
| Feb 2, 2026 | 1,140.00 | 1,154.00 | 1,136.00 | 1,136.00 | 1,136.00 | 0.80% | 6,300 |
| Jan 30, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.63% | 4,900 |
| Jan 29, 2026 | 1,116.00 | 1,122.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.44% | 8,700 |
| Jan 28, 2026 | 1,141.00 | 1,141.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.40% | 5,500 |
| Jan 27, 2026 | 1,154.00 | 1,154.00 | 1,135.00 | 1,141.00 | 1,141.00 | -1.21% | 6,200 |
| Jan 26, 2026 | 1,165.00 | 1,169.00 | 1,143.00 | 1,155.00 | 1,155.00 | -0.43% | 6,200 |
| Jan 23, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,160.00 | 1.58% | 11,500 |
| Jan 22, 2026 | 1,160.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1.33% | 10,600 |
| Jan 21, 2026 | 1,127.00 | 1,140.00 | 1,120.00 | 1,127.00 | 1,127.00 | -1.23% | 11,900 |
| Jan 20, 2026 | 1,150.00 | 1,190.00 | 1,129.00 | 1,141.00 | 1,141.00 | 1.69% | 11,000 |
| Jan 19, 2026 | 1,110.00 | 1,141.00 | 1,102.00 | 1,122.00 | 1,122.00 | 2.37% | 7,800 |
| Jan 16, 2026 | 1,085.00 | 1,096.00 | 1,080.00 | 1,096.00 | 1,096.00 | 2.43% | 5,700 |
| Jan 15, 2026 | 1,065.00 | 1,088.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2.39% | 21,600 |
| Jan 14, 2026 | 1,065.00 | 1,066.00 | 1,042.00 | 1,045.00 | 1,045.00 | -1.69% | 19,300 |
| Jan 13, 2026 | 1,060.00 | 1,074.00 | 1,046.00 | 1,063.00 | 1,063.00 | 2.71% | 19,600 |
| Jan 9, 2026 | 980.00 | 1,035.00 | 980.00 | 1,035.00 | 1,035.00 | 5.94% | 22,000 |
| Jan 8, 2026 | 969.00 | 977.00 | 965.00 | 977.00 | 977.00 | 0.83% | 5,700 |
| Jan 7, 2026 | 980.00 | 980.00 | 962.00 | 969.00 | 969.00 | -0.31% | 10,600 |
| Jan 6, 2026 | 972.00 | 974.00 | 966.00 | 972.00 | 972.00 | 0.73% | 18,800 |
| Jan 5, 2026 | 964.00 | 972.00 | 961.00 | 965.00 | 965.00 | 0.52% | 12,700 |
| Dec 30, 2025 | 963.00 | 970.00 | 956.00 | 960.00 | 960.00 | -0.10% | 27,200 |
| Dec 29, 2025 | 963.00 | 990.00 | 955.00 | 961.00 | 961.00 | -0.21% | 47,400 |
| Dec 26, 2025 | 976.00 | 980.00 | 962.00 | 963.00 | 963.00 | -1.33% | 8,300 |
| Dec 25, 2025 | 980.00 | 989.00 | 973.00 | 976.00 | 976.00 | -0.51% | 5,000 |
| Dec 24, 2025 | 980.00 | 983.00 | 970.00 | 981.00 | 981.00 | 0.62% | 9,900 |
| Dec 23, 2025 | 981.00 | 987.00 | 975.00 | 975.00 | 975.00 | -0.71% | 6,100 |
| Dec 22, 2025 | 999.00 | 999.00 | 973.00 | 982.00 | 982.00 | 1.24% | 12,900 |
| Dec 19, 2025 | 981.00 | 985.00 | 968.00 | 970.00 | 970.00 | -0.31% | 18,600 |
| Dec 18, 2025 | 980.00 | 988.00 | 971.00 | 973.00 | 973.00 | -1.02% | 9,200 |
| Dec 17, 2025 | 997.00 | 1,004.00 | 982.00 | 983.00 | 983.00 | -1.31% | 8,600 |
| Dec 16, 2025 | 1,001.00 | 1,002.00 | 996.00 | 996.00 | 996.00 | -0.30% | 14,400 |
| Dec 15, 2025 | 996.00 | 1,003.00 | 993.00 | 999.00 | 999.00 | 0.71% | 13,200 |
| Dec 12, 2025 | 978.00 | 992.00 | 978.00 | 992.00 | 992.00 | 1.43% | 13,400 |
| Dec 11, 2025 | 975.00 | 980.00 | 972.00 | 978.00 | 978.00 | 0.62% | 11,300 |
| Dec 10, 2025 | 971.00 | 975.00 | 971.00 | 972.00 | 972.00 | 0.10% | 11,800 |
| Dec 9, 2025 | 971.00 | 971.00 | 958.00 | 971.00 | 971.00 | - | 4,600 |
| Dec 8, 2025 | 970.00 | 972.00 | 966.00 | 971.00 | 971.00 | 1.15% | 8,800 |
| 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 |