The Minami-Nippon Bank,Ltd. (FKSE:8554)
Japan
· Delayed Price · Currency is JPY 1,366.00
+27.00 (2.02%)
At close: Apr 28, 2026
FKSE:8554 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,357.00 | 1,357.00 | 1,331.00 | 1,339.00 | 1,339.00 | -0.81% | 2,800 |
| Apr 24, 2026 | 1,361.00 | 1,361.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 1,500 |
| Apr 23, 2026 | 1,390.00 | 1,394.00 | 1,360.00 | 1,365.00 | 1,365.00 | -0.07% | 1,500 |
| Apr 22, 2026 | 1,394.00 | 1,397.00 | 1,354.00 | 1,366.00 | 1,366.00 | -0.22% | 5,900 |
| Apr 21, 2026 | 1,378.00 | 1,378.00 | 1,363.00 | 1,369.00 | 1,369.00 | -1.72% | 4,400 |
| Apr 20, 2026 | 1,394.00 | 1,394.00 | 1,363.00 | 1,393.00 | 1,393.00 | 0.22% | 1,600 |
| Apr 17, 2026 | 1,394.00 | 1,394.00 | 1,379.00 | 1,390.00 | 1,390.00 | -0.29% | 1,800 |
| Apr 16, 2026 | 1,349.00 | 1,394.00 | 1,349.00 | 1,394.00 | 1,394.00 | 3.41% | 4,000 |
| Apr 15, 2026 | 1,352.00 | 1,364.00 | 1,346.00 | 1,348.00 | 1,348.00 | 0.22% | 3,200 |
| Apr 14, 2026 | 1,339.00 | 1,353.00 | 1,338.00 | 1,345.00 | 1,345.00 | 0.07% | 3,600 |
| Apr 13, 2026 | 1,336.00 | 1,363.00 | 1,331.00 | 1,344.00 | 1,344.00 | 1.13% | 2,600 |
| Apr 10, 2026 | 1,327.00 | 1,351.00 | 1,327.00 | 1,329.00 | 1,329.00 | 0.15% | 5,500 |
| Apr 9, 2026 | 1,373.00 | 1,373.00 | 1,324.00 | 1,327.00 | 1,327.00 | -2.93% | 11,300 |
| Apr 8, 2026 | 1,360.00 | 1,377.00 | 1,342.00 | 1,367.00 | 1,367.00 | 2.01% | 17,700 |
| Apr 7, 2026 | 1,358.00 | 1,365.00 | 1,339.00 | 1,340.00 | 1,340.00 | -1.33% | 8,400 |
| Apr 6, 2026 | 1,389.00 | 1,405.00 | 1,321.00 | 1,358.00 | 1,358.00 | -3.14% | 16,800 |
| Apr 3, 2026 | 1,444.00 | 1,444.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.27% | 9,700 |
| Apr 2, 2026 | 1,454.00 | 1,463.00 | 1,401.00 | 1,420.00 | 1,420.00 | -1.59% | 5,800 |
| Apr 1, 2026 | 1,407.00 | 1,450.00 | 1,407.00 | 1,443.00 | 1,443.00 | 3.07% | 3,700 |
| Mar 31, 2026 | 1,420.00 | 1,445.00 | 1,399.00 | 1,400.00 | 1,400.00 | -2.37% | 3,600 |
| Mar 30, 2026 | 1,388.00 | 1,434.00 | 1,351.00 | 1,434.00 | 1,434.00 | -3.63% | 5,100 |
| Mar 27, 2026 | 1,464.00 | 1,490.00 | 1,419.00 | 1,488.00 | 1,438.00 | 1.36% | 4,700 |
| Mar 26, 2026 | 1,485.00 | 1,485.00 | 1,457.00 | 1,468.00 | 1,418.67 | 0.89% | 2,000 |
| Mar 25, 2026 | 1,451.00 | 1,470.00 | 1,434.00 | 1,455.00 | 1,406.11 | 0.48% | 8,900 |
| Mar 24, 2026 | 1,455.00 | 1,467.00 | 1,422.00 | 1,448.00 | 1,399.34 | -0.28% | 8,900 |
| Mar 23, 2026 | 1,489.00 | 1,489.00 | 1,450.00 | 1,452.00 | 1,403.21 | -3.39% | 5,700 |
| Mar 19, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,503.00 | 1,452.50 | -0.86% | 5,700 |
| Mar 18, 2026 | 1,495.00 | 1,516.00 | 1,484.00 | 1,516.00 | 1,465.06 | 2.29% | 11,100 |
| Mar 17, 2026 | 1,479.00 | 1,495.00 | 1,479.00 | 1,482.00 | 1,432.20 | 0.14% | 3,500 |
| Mar 16, 2026 | 1,485.00 | 1,506.00 | 1,480.00 | 1,480.00 | 1,430.27 | -2.95% | 8,200 |
| Mar 13, 2026 | 1,501.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,473.76 | 0.99% | 5,800 |
| Mar 12, 2026 | 1,513.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,459.26 | -0.33% | 10,200 |
| Mar 11, 2026 | 1,555.00 | 1,561.00 | 1,513.00 | 1,515.00 | 1,464.09 | -1.94% | 8,100 |
| Mar 10, 2026 | 1,528.00 | 1,549.00 | 1,518.00 | 1,545.00 | 1,493.08 | 1.05% | 7,000 |
| Mar 9, 2026 | 1,462.00 | 1,529.00 | 1,420.00 | 1,529.00 | 1,477.62 | -0.52% | 8,800 |
| Mar 6, 2026 | 1,489.00 | 1,563.00 | 1,488.00 | 1,537.00 | 1,485.35 | 3.22% | 7,300 |
| Mar 5, 2026 | 1,471.00 | 1,530.00 | 1,466.00 | 1,489.00 | 1,438.97 | 4.71% | 7,100 |
| Mar 4, 2026 | 1,443.00 | 1,466.00 | 1,386.00 | 1,422.00 | 1,374.22 | -3.46% | 21,800 |
| Mar 3, 2026 | 1,550.00 | 1,564.00 | 1,473.00 | 1,473.00 | 1,423.50 | -5.88% | 23,100 |
| Mar 2, 2026 | 1,606.00 | 1,610.00 | 1,490.00 | 1,565.00 | 1,512.41 | -3.40% | 24,400 |
| Feb 27, 2026 | 1,552.00 | 1,642.00 | 1,552.00 | 1,620.00 | 1,565.56 | 2.53% | 14,900 |
| Feb 26, 2026 | 1,519.00 | 1,662.00 | 1,510.00 | 1,580.00 | 1,526.91 | 5.69% | 22,600 |
| Feb 25, 2026 | 1,518.00 | 1,518.00 | 1,430.00 | 1,495.00 | 1,444.76 | 9.28% | 53,800 |
| Feb 24, 2026 | 1,421.00 | 1,421.00 | 1,347.00 | 1,368.00 | 1,322.03 | -3.73% | 19,700 |
| Feb 20, 2026 | 1,417.00 | 1,423.00 | 1,352.00 | 1,421.00 | 1,373.25 | 1.79% | 12,400 |
| Feb 19, 2026 | 1,380.00 | 1,399.00 | 1,363.00 | 1,396.00 | 1,349.09 | -0.29% | 5,200 |
| Feb 18, 2026 | 1,381.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,352.96 | 0.43% | 6,700 |
| Feb 17, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,394.00 | 1,347.16 | 2.05% | 9,200 |
| Feb 16, 2026 | 1,365.00 | 1,392.00 | 1,360.00 | 1,366.00 | 1,320.10 | 0.07% | 6,200 |
| Feb 13, 2026 | 1,345.00 | 1,396.00 | 1,335.00 | 1,365.00 | 1,319.13 | 2.17% | 8,700 |
| Feb 12, 2026 | 1,328.00 | 1,348.00 | 1,322.00 | 1,336.00 | 1,291.11 | 1.44% | 10,100 |
| Feb 10, 2026 | 1,345.00 | 1,385.00 | 1,288.00 | 1,317.00 | 1,272.75 | 0.92% | 15,000 |
| Feb 9, 2026 | 1,349.00 | 1,349.00 | 1,280.00 | 1,305.00 | 1,261.15 | 1.01% | 12,800 |
| Feb 6, 2026 | 1,273.00 | 1,310.00 | 1,273.00 | 1,292.00 | 1,248.59 | 1.73% | 10,300 |
| Feb 5, 2026 | 1,215.00 | 1,360.00 | 1,211.00 | 1,270.00 | 1,227.33 | 9.96% | 31,000 |
| Feb 4, 2026 | 1,144.00 | 1,179.00 | 1,128.00 | 1,155.00 | 1,116.19 | 1.05% | 17,500 |
| Feb 3, 2026 | 1,150.00 | 1,152.00 | 1,137.00 | 1,143.00 | 1,104.59 | 0.62% | 4,800 |
| Feb 2, 2026 | 1,140.00 | 1,154.00 | 1,136.00 | 1,136.00 | 1,097.83 | 0.80% | 6,300 |
| Jan 30, 2026 | 1,120.00 | 1,135.00 | 1,120.00 | 1,127.00 | 1,089.13 | 0.63% | 4,900 |
| Jan 29, 2026 | 1,116.00 | 1,122.00 | 1,112.00 | 1,120.00 | 1,082.37 | -0.44% | 8,700 |
| Jan 28, 2026 | 1,141.00 | 1,141.00 | 1,121.00 | 1,125.00 | 1,087.20 | -1.40% | 5,500 |
| Jan 27, 2026 | 1,154.00 | 1,154.00 | 1,135.00 | 1,141.00 | 1,102.66 | -1.21% | 6,200 |
| Jan 26, 2026 | 1,165.00 | 1,169.00 | 1,143.00 | 1,155.00 | 1,116.19 | -0.43% | 6,200 |
| Jan 23, 2026 | 1,150.00 | 1,162.00 | 1,130.00 | 1,160.00 | 1,121.02 | 1.58% | 11,500 |
| Jan 22, 2026 | 1,160.00 | 1,160.00 | 1,142.00 | 1,142.00 | 1,103.63 | 1.33% | 10,600 |
| Jan 21, 2026 | 1,127.00 | 1,140.00 | 1,120.00 | 1,127.00 | 1,089.13 | -1.23% | 11,900 |
| Jan 20, 2026 | 1,150.00 | 1,190.00 | 1,129.00 | 1,141.00 | 1,102.66 | 1.69% | 11,000 |
| Jan 19, 2026 | 1,110.00 | 1,141.00 | 1,102.00 | 1,122.00 | 1,084.30 | 2.37% | 7,800 |
| Jan 16, 2026 | 1,085.00 | 1,096.00 | 1,080.00 | 1,096.00 | 1,059.17 | 2.43% | 5,700 |
| Jan 15, 2026 | 1,065.00 | 1,088.00 | 1,055.00 | 1,070.00 | 1,034.05 | 2.39% | 21,600 |
| Jan 14, 2026 | 1,065.00 | 1,066.00 | 1,042.00 | 1,045.00 | 1,009.89 | -1.69% | 19,300 |
| Jan 13, 2026 | 1,060.00 | 1,074.00 | 1,046.00 | 1,063.00 | 1,027.28 | 2.71% | 19,600 |
| Jan 9, 2026 | 980.00 | 1,035.00 | 980.00 | 1,035.00 | 1,000.22 | 5.94% | 22,000 |
| Jan 8, 2026 | 969.00 | 977.00 | 965.00 | 977.00 | 944.17 | 0.83% | 5,700 |
| Jan 7, 2026 | 980.00 | 980.00 | 962.00 | 969.00 | 936.44 | -0.31% | 10,600 |
| Jan 6, 2026 | 972.00 | 974.00 | 966.00 | 972.00 | 939.34 | 0.73% | 18,800 |
| Jan 5, 2026 | 964.00 | 972.00 | 961.00 | 965.00 | 932.57 | 0.52% | 12,700 |
| Dec 30, 2025 | 963.00 | 970.00 | 956.00 | 960.00 | 927.74 | -0.10% | 27,200 |
| Dec 29, 2025 | 963.00 | 990.00 | 955.00 | 961.00 | 928.71 | -0.21% | 47,400 |
| Dec 26, 2025 | 976.00 | 980.00 | 962.00 | 963.00 | 930.64 | -1.33% | 8,300 |
| Dec 25, 2025 | 980.00 | 989.00 | 973.00 | 976.00 | 943.20 | -0.51% | 5,000 |
| Dec 24, 2025 | 980.00 | 983.00 | 970.00 | 981.00 | 948.04 | 0.62% | 9,900 |
| Dec 23, 2025 | 981.00 | 987.00 | 975.00 | 975.00 | 942.24 | -0.71% | 6,100 |
| Dec 22, 2025 | 999.00 | 999.00 | 973.00 | 982.00 | 949.00 | 1.24% | 12,900 |
| Dec 19, 2025 | 981.00 | 985.00 | 968.00 | 970.00 | 937.41 | -0.31% | 18,600 |
| Dec 18, 2025 | 980.00 | 988.00 | 971.00 | 973.00 | 940.31 | -1.02% | 9,200 |
| Dec 17, 2025 | 997.00 | 1,004.00 | 982.00 | 983.00 | 949.97 | -1.31% | 8,600 |
| Dec 16, 2025 | 1,001.00 | 1,002.00 | 996.00 | 996.00 | 962.53 | -0.30% | 14,400 |
| Dec 15, 2025 | 996.00 | 1,003.00 | 993.00 | 999.00 | 965.43 | 0.71% | 13,200 |
| Dec 12, 2025 | 978.00 | 992.00 | 978.00 | 992.00 | 958.67 | 1.43% | 13,400 |
| Dec 11, 2025 | 975.00 | 980.00 | 972.00 | 978.00 | 945.14 | 0.62% | 11,300 |
| Dec 10, 2025 | 971.00 | 975.00 | 971.00 | 972.00 | 939.34 | 0.10% | 11,800 |
| Dec 9, 2025 | 971.00 | 971.00 | 958.00 | 971.00 | 938.37 | - | 4,600 |
| Dec 8, 2025 | 970.00 | 972.00 | 966.00 | 971.00 | 938.37 | 1.15% | 8,800 |
| Dec 5, 2025 | 959.00 | 960.00 | 955.00 | 960.00 | 927.74 | 0.10% | 1,400 |
| Dec 4, 2025 | 960.00 | 974.00 | 945.00 | 959.00 | 926.78 | -1.13% | 4,900 |
| Dec 3, 2025 | 940.00 | 975.00 | 929.00 | 970.00 | 937.41 | 3.19% | 13,200 |
| Dec 2, 2025 | 930.00 | 940.00 | 930.00 | 940.00 | 908.41 | 0.86% | 6,800 |
| Dec 1, 2025 | 937.00 | 972.00 | 930.00 | 932.00 | 900.68 | 0.22% | 44,000 |
| Nov 28, 2025 | 929.00 | 940.00 | 920.00 | 930.00 | 898.75 | 1.20% | 26,600 |