Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 1,900.00
-12.00 (-0.63%)
Aug 29, 2025, 1:44 PM JST
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,888.00 | 1,915.00 | 1,888.00 | 1,912.00 | 1,912.00 | 1.00% | 41,400 |
| Aug 27, 2025 | 1,896.00 | 1,899.00 | 1,884.00 | 1,893.00 | 1,893.00 | -0.16% | 41,400 |
| Aug 26, 2025 | 1,888.00 | 1,898.00 | 1,883.00 | 1,896.00 | 1,896.00 | 0.32% | 35,100 |
| Aug 25, 2025 | 1,889.00 | 1,895.00 | 1,882.00 | 1,890.00 | 1,890.00 | 0.27% | 32,300 |
| Aug 22, 2025 | 1,890.00 | 1,894.00 | 1,865.00 | 1,885.00 | 1,885.00 | -0.11% | 37,200 |
| Aug 21, 2025 | 1,861.00 | 1,890.00 | 1,856.00 | 1,887.00 | 1,887.00 | 1.45% | 71,700 |
| Aug 20, 2025 | 1,854.00 | 1,868.00 | 1,848.00 | 1,860.00 | 1,860.00 | 0.32% | 45,000 |
| Aug 19, 2025 | 1,850.00 | 1,865.00 | 1,839.00 | 1,854.00 | 1,854.00 | 0.11% | 68,200 |
| Aug 18, 2025 | 1,849.00 | 1,852.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.98% | 74,700 |
| Aug 15, 2025 | 1,832.00 | 1,839.00 | 1,817.00 | 1,834.00 | 1,834.00 | 1.49% | 76,700 |
| Aug 14, 2025 | 1,799.00 | 1,807.00 | 1,780.00 | 1,807.00 | 1,807.00 | 1.23% | 76,400 |
| Aug 13, 2025 | 1,780.00 | 1,801.00 | 1,763.00 | 1,785.00 | 1,785.00 | 1.13% | 105,300 |
| Aug 12, 2025 | 1,748.00 | 1,766.00 | 1,747.00 | 1,765.00 | 1,765.00 | 1.09% | 105,800 |
| Aug 8, 2025 | 1,763.00 | 1,765.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.96% | 85,000 |
| Aug 7, 2025 | 1,730.00 | 1,766.00 | 1,718.00 | 1,763.00 | 1,763.00 | -2.60% | 182,800 |
| Aug 6, 2025 | 1,799.00 | 1,810.00 | 1,792.00 | 1,810.00 | 1,810.00 | 1.51% | 65,500 |
| Aug 5, 2025 | 1,776.00 | 1,792.00 | 1,762.00 | 1,783.00 | 1,783.00 | 0.62% | 47,300 |
| Aug 4, 2025 | 1,755.00 | 1,778.00 | 1,740.00 | 1,772.00 | 1,772.00 | -0.56% | 55,400 |
| Aug 1, 2025 | 1,753.00 | 1,786.00 | 1,753.00 | 1,782.00 | 1,782.00 | 1.37% | 35,800 |
| Jul 31, 2025 | 1,749.00 | 1,763.00 | 1,745.00 | 1,758.00 | 1,758.00 | 0.34% | 41,700 |
| Jul 30, 2025 | 1,750.00 | 1,758.00 | 1,743.00 | 1,752.00 | 1,752.00 | 0.11% | 50,400 |
| Jul 29, 2025 | 1,760.00 | 1,761.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.79% | 41,300 |
| Jul 28, 2025 | 1,751.00 | 1,768.00 | 1,745.00 | 1,764.00 | 1,764.00 | 1.09% | 57,500 |
| Jul 25, 2025 | 1,751.00 | 1,762.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.23% | 61,100 |
| Jul 24, 2025 | 1,751.00 | 1,758.00 | 1,728.00 | 1,741.00 | 1,741.00 | 0.46% | 70,300 |
| Jul 23, 2025 | 1,687.00 | 1,749.00 | 1,677.00 | 1,733.00 | 1,733.00 | 3.34% | 134,700 |
| Jul 22, 2025 | 1,679.00 | 1,687.00 | 1,671.00 | 1,677.00 | 1,677.00 | 0.12% | 23,200 |
| Jul 18, 2025 | 1,682.00 | 1,687.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.42% | 30,200 |
| Jul 17, 2025 | 1,688.00 | 1,690.00 | 1,672.00 | 1,682.00 | 1,682.00 | -0.53% | 39,400 |
| Jul 16, 2025 | 1,700.00 | 1,707.00 | 1,687.00 | 1,691.00 | 1,691.00 | -0.82% | 44,400 |
| Jul 15, 2025 | 1,699.00 | 1,715.00 | 1,694.00 | 1,705.00 | 1,705.00 | 0.53% | 64,800 |
| Jul 14, 2025 | 1,682.00 | 1,699.00 | 1,678.00 | 1,696.00 | 1,696.00 | 1.19% | 38,600 |
| Jul 11, 2025 | 1,669.00 | 1,683.00 | 1,660.00 | 1,676.00 | 1,676.00 | 1.02% | 23,800 |
| Jul 10, 2025 | 1,656.00 | 1,665.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.12% | 34,200 |
| Jul 9, 2025 | 1,652.00 | 1,668.00 | 1,647.00 | 1,661.00 | 1,661.00 | 0.67% | 21,900 |
| Jul 8, 2025 | 1,640.00 | 1,653.00 | 1,628.00 | 1,650.00 | 1,650.00 | 1.10% | 22,700 |
| Jul 7, 2025 | 1,667.00 | 1,668.00 | 1,631.00 | 1,632.00 | 1,632.00 | -1.39% | 29,300 |
| Jul 4, 2025 | 1,672.00 | 1,672.00 | 1,649.00 | 1,655.00 | 1,655.00 | -0.54% | 17,400 |
| Jul 3, 2025 | 1,650.00 | 1,668.00 | 1,638.00 | 1,664.00 | 1,664.00 | 0.97% | 38,000 |
| Jul 2, 2025 | 1,653.00 | 1,659.00 | 1,643.00 | 1,648.00 | 1,648.00 | -0.24% | 24,400 |
| Jul 1, 2025 | 1,660.00 | 1,662.00 | 1,644.00 | 1,652.00 | 1,652.00 | -0.66% | 26,700 |
| Jun 30, 2025 | 1,680.00 | 1,685.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.83% | 32,000 |
| Jun 27, 2025 | 1,670.00 | 1,679.00 | 1,666.00 | 1,677.00 | 1,677.00 | 1.33% | 46,400 |
| Jun 26, 2025 | 1,642.00 | 1,658.00 | 1,634.00 | 1,655.00 | 1,655.00 | 1.41% | 49,100 |
| Jun 25, 2025 | 1,649.00 | 1,649.00 | 1,618.00 | 1,632.00 | 1,632.00 | 0.55% | 31,800 |
| Jun 24, 2025 | 1,632.00 | 1,642.00 | 1,615.00 | 1,623.00 | 1,623.00 | - | 23,700 |
| Jun 23, 2025 | 1,642.00 | 1,642.00 | 1,596.00 | 1,623.00 | 1,623.00 | -1.16% | 79,800 |
| Jun 20, 2025 | 1,625.00 | 1,653.00 | 1,621.00 | 1,642.00 | 1,642.00 | 1.48% | 44,400 |
| Jun 19, 2025 | 1,629.00 | 1,633.00 | 1,617.00 | 1,618.00 | 1,618.00 | -0.49% | 16,700 |
| Jun 18, 2025 | 1,626.00 | 1,630.00 | 1,619.00 | 1,626.00 | 1,626.00 | 0.12% | 16,700 |