Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 1,913.00
-15.00 (-0.78%)
At close: Mar 6, 2026
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,910.00 | 1,920.00 | 1,892.00 | 1,913.00 | 1,913.00 | -0.78% | 33,300 |
| Mar 5, 2026 | 1,918.00 | 1,953.00 | 1,915.00 | 1,928.00 | 1,928.00 | 2.99% | 64,900 |
| Mar 4, 2026 | 1,918.00 | 1,918.00 | 1,850.00 | 1,872.00 | 1,872.00 | -3.36% | 130,400 |
| Mar 3, 2026 | 1,983.00 | 1,988.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.47% | 100,100 |
| Mar 2, 2026 | 1,988.00 | 1,999.00 | 1,960.00 | 1,986.00 | 1,986.00 | -1.44% | 67,000 |
| Feb 27, 2026 | 1,995.00 | 2,015.00 | 1,989.00 | 2,015.00 | 2,015.00 | 1.15% | 72,600 |
| Feb 26, 2026 | 2,018.00 | 2,028.00 | 1,991.00 | 1,992.00 | 1,992.00 | -1.29% | 69,200 |
| Feb 25, 2026 | 2,040.00 | 2,040.00 | 2,017.00 | 2,018.00 | 2,018.00 | -0.35% | 28,400 |
| Feb 24, 2026 | 2,007.00 | 2,035.00 | 1,988.00 | 2,025.00 | 2,025.00 | 1.00% | 57,600 |
| Feb 20, 2026 | 2,019.00 | 2,029.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.52% | 49,000 |
| Feb 19, 2026 | 1,999.00 | 2,043.00 | 1,995.00 | 2,036.00 | 2,036.00 | 1.39% | 65,700 |
| Feb 18, 2026 | 1,980.00 | 2,011.00 | 1,980.00 | 2,008.00 | 2,008.00 | 1.16% | 52,600 |
| Feb 17, 2026 | 1,960.00 | 1,995.00 | 1,956.00 | 1,985.00 | 1,985.00 | 0.76% | 88,600 |
| Feb 16, 2026 | 1,967.00 | 1,995.00 | 1,945.00 | 1,970.00 | 1,970.00 | -4.69% | 166,700 |
| Feb 13, 2026 | 2,116.00 | 2,116.00 | 2,058.00 | 2,067.00 | 2,067.00 | -2.32% | 49,400 |
| Feb 12, 2026 | 2,099.00 | 2,118.00 | 2,098.00 | 2,116.00 | 2,116.00 | 1.05% | 50,700 |
| Feb 10, 2026 | 2,076.00 | 2,101.00 | 2,076.00 | 2,094.00 | 2,094.00 | 1.06% | 45,400 |
| Feb 9, 2026 | 2,093.00 | 2,094.00 | 2,061.00 | 2,072.00 | 2,072.00 | 0.14% | 61,400 |
| Feb 6, 2026 | 2,058.00 | 2,069.00 | 2,048.00 | 2,069.00 | 2,069.00 | 0.53% | 37,300 |
| Feb 5, 2026 | 2,060.00 | 2,077.00 | 2,054.00 | 2,058.00 | 2,058.00 | 0.73% | 53,200 |
| Feb 4, 2026 | 2,021.00 | 2,043.00 | 2,002.00 | 2,043.00 | 2,043.00 | 1.64% | 72,900 |
| Feb 3, 2026 | 2,007.00 | 2,018.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.01% | 52,500 |
| Feb 2, 2026 | 2,015.00 | 2,037.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.90% | 47,900 |
| Jan 30, 2026 | 2,000.00 | 2,011.00 | 1,982.00 | 2,008.00 | 2,008.00 | 1.11% | 41,700 |
| Jan 29, 2026 | 1,994.00 | 1,994.00 | 1,972.00 | 1,986.00 | 1,986.00 | -0.40% | 47,400 |
| Jan 28, 2026 | 2,016.00 | 2,016.00 | 1,990.00 | 1,994.00 | 1,994.00 | -1.09% | 36,800 |
| Jan 27, 2026 | 1,999.00 | 2,019.00 | 1,980.00 | 2,016.00 | 2,016.00 | 0.85% | 34,100 |
| Jan 26, 2026 | 2,018.00 | 2,018.00 | 1,999.00 | 1,999.00 | 1,999.00 | -2.34% | 67,600 |
| 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 |