Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 2,047.00
-7.00 (-0.34%)
Jan 23, 2026, 3:30 PM JST
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,060.00 | 2,064.00 | 2,040.00 | 2,047.00 | 2,047.00 | -0.34% | 27,700 |
| Jan 22, 2026 | 2,033.00 | 2,061.00 | 2,028.00 | 2,054.00 | 2,054.00 | 1.88% | 30,200 |
| Jan 21, 2026 | 2,000.00 | 2,017.00 | 1,986.00 | 2,016.00 | 2,016.00 | -0.15% | 44,800 |
| Jan 20, 2026 | 2,053.00 | 2,053.00 | 2,019.00 | 2,019.00 | 2,019.00 | -1.46% | 41,900 |
| Jan 19, 2026 | 2,052.00 | 2,052.00 | 2,019.00 | 2,049.00 | 2,049.00 | -0.05% | 45,700 |
| Jan 16, 2026 | 2,024.00 | 2,050.00 | 2,014.00 | 2,050.00 | 2,050.00 | 1.23% | 34,000 |
| Jan 15, 2026 | 2,006.00 | 2,025.00 | 2,006.00 | 2,025.00 | 2,025.00 | 0.95% | 30,900 |
| Jan 14, 2026 | 1,987.00 | 2,007.00 | 1,982.00 | 2,006.00 | 2,006.00 | 0.96% | 31,000 |
| Jan 13, 2026 | 2,012.00 | 2,012.00 | 1,982.00 | 1,987.00 | 1,987.00 | -0.05% | 49,200 |
| Jan 9, 2026 | 1,974.00 | 1,994.00 | 1,974.00 | 1,988.00 | 1,988.00 | 0.71% | 27,200 |
| Jan 8, 2026 | 2,009.00 | 2,009.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.95% | 33,200 |
| Jan 7, 2026 | 1,984.00 | 2,004.00 | 1,974.00 | 1,993.00 | 1,993.00 | 0.55% | 38,900 |
| Jan 6, 2026 | 1,950.00 | 1,982.00 | 1,950.00 | 1,982.00 | 1,982.00 | 1.90% | 41,700 |
| Jan 5, 2026 | 1,942.00 | 1,956.00 | 1,936.00 | 1,945.00 | 1,945.00 | 0.15% | 39,200 |
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,939.00 | 1,942.00 | 1,942.00 | -0.77% | 26,100 |
| Dec 29, 2025 | 1,969.00 | 1,972.00 | 1,941.00 | 1,957.00 | 1,957.00 | 0.98% | 49,100 |
| Dec 26, 2025 | 1,944.00 | 1,944.00 | 1,921.00 | 1,938.00 | 1,938.00 | 0.36% | 35,500 |
| Dec 25, 2025 | 1,926.00 | 1,931.00 | 1,917.00 | 1,931.00 | 1,931.00 | 1.36% | 34,600 |
| Dec 24, 2025 | 1,918.00 | 1,925.00 | 1,897.00 | 1,905.00 | 1,905.00 | 0.11% | 26,300 |
| Dec 23, 2025 | 1,895.00 | 1,917.00 | 1,893.00 | 1,903.00 | 1,903.00 | 0.42% | 27,500 |
| Dec 22, 2025 | 1,880.00 | 1,903.00 | 1,876.00 | 1,895.00 | 1,895.00 | 1.45% | 38,800 |
| Dec 19, 2025 | 1,860.00 | 1,877.00 | 1,860.00 | 1,868.00 | 1,868.00 | 0.48% | 30,300 |
| Dec 18, 2025 | 1,837.00 | 1,859.00 | 1,831.00 | 1,859.00 | 1,859.00 | 1.20% | 19,300 |
| Dec 17, 2025 | 1,843.00 | 1,846.00 | 1,831.00 | 1,837.00 | 1,837.00 | -0.54% | 26,000 |
| Dec 16, 2025 | 1,857.00 | 1,857.00 | 1,843.00 | 1,847.00 | 1,847.00 | -0.86% | 24,800 |
| Dec 15, 2025 | 1,844.00 | 1,863.00 | 1,844.00 | 1,863.00 | 1,863.00 | 0.98% | 37,600 |
| Dec 12, 2025 | 1,832.00 | 1,849.00 | 1,832.00 | 1,845.00 | 1,845.00 | 1.49% | 30,200 |
| Dec 11, 2025 | 1,856.00 | 1,857.00 | 1,816.00 | 1,818.00 | 1,818.00 | -1.41% | 30,900 |
| Dec 10, 2025 | 1,826.00 | 1,855.00 | 1,822.00 | 1,844.00 | 1,844.00 | 2.10% | 48,600 |
| Dec 9, 2025 | 1,816.00 | 1,830.00 | 1,791.00 | 1,806.00 | 1,806.00 | -1.53% | 69,000 |
| Dec 8, 2025 | 1,835.00 | 1,845.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.22% | 16,600 |
| Dec 5, 2025 | 1,856.00 | 1,856.00 | 1,828.00 | 1,830.00 | 1,830.00 | -1.35% | 21,300 |
| Dec 4, 2025 | 1,850.00 | 1,859.00 | 1,842.00 | 1,855.00 | 1,855.00 | 0.49% | 21,700 |
| Dec 3, 2025 | 1,849.00 | 1,860.00 | 1,844.00 | 1,846.00 | 1,846.00 | 0.33% | 26,400 |
| Dec 2, 2025 | 1,861.00 | 1,872.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.18% | 20,100 |
| Dec 1, 2025 | 1,876.00 | 1,880.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.16% | 38,900 |
| Nov 28, 2025 | 1,853.00 | 1,867.00 | 1,840.00 | 1,865.00 | 1,865.00 | 1.75% | 74,800 |
| Nov 27, 2025 | 1,858.00 | 1,858.00 | 1,832.00 | 1,833.00 | 1,833.00 | -0.92% | 31,500 |
| Nov 26, 2025 | 1,845.00 | 1,856.00 | 1,840.00 | 1,850.00 | 1,850.00 | 0.65% | 36,200 |
| Nov 25, 2025 | 1,828.00 | 1,838.00 | 1,823.00 | 1,838.00 | 1,838.00 | 0.55% | 30,000 |
| Nov 21, 2025 | 1,803.00 | 1,828.00 | 1,803.00 | 1,828.00 | 1,828.00 | 1.39% | 44,700 |
| Nov 20, 2025 | 1,796.00 | 1,812.00 | 1,792.00 | 1,803.00 | 1,803.00 | 1.18% | 24,800 |
| Nov 19, 2025 | 1,788.00 | 1,799.00 | 1,777.00 | 1,782.00 | 1,782.00 | -0.34% | 30,900 |
| Nov 18, 2025 | 1,800.00 | 1,810.00 | 1,782.00 | 1,788.00 | 1,788.00 | -1.00% | 33,000 |
| Nov 17, 2025 | 1,840.00 | 1,845.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.58% | 33,700 |
| Nov 14, 2025 | 1,815.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1.38% | 47,400 |
| Nov 13, 2025 | 1,805.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 25,700 |
| Nov 12, 2025 | 1,782.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.29% | 32,100 |
| Nov 11, 2025 | 1,796.00 | 1,797.00 | 1,778.00 | 1,782.00 | 1,782.00 | -0.67% | 39,100 |
| Nov 10, 2025 | 1,803.00 | 1,812.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.33% | 42,600 |