Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 1,770.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,753.00 | 1,779.00 | 1,744.00 | 1,770.00 | 1,770.00 | - | 47,900 |
| May 27, 2026 | 1,767.00 | 1,773.00 | 1,753.00 | 1,770.00 | 1,770.00 | 0.63% | 25,800 |
| May 26, 2026 | 1,762.00 | 1,764.00 | 1,744.00 | 1,759.00 | 1,759.00 | -0.34% | 29,600 |
| May 25, 2026 | 1,755.00 | 1,773.00 | 1,754.00 | 1,765.00 | 1,765.00 | 0.91% | 33,700 |
| May 22, 2026 | 1,760.00 | 1,766.00 | 1,740.00 | 1,749.00 | 1,749.00 | -0.57% | 35,400 |
| May 21, 2026 | 1,756.00 | 1,771.00 | 1,756.00 | 1,759.00 | 1,759.00 | 0.92% | 37,800 |
| May 20, 2026 | 1,759.00 | 1,762.00 | 1,730.00 | 1,743.00 | 1,743.00 | -1.08% | 58,800 |
| May 19, 2026 | 1,789.00 | 1,789.00 | 1,757.00 | 1,762.00 | 1,762.00 | -0.40% | 48,000 |
| May 18, 2026 | 1,785.00 | 1,791.00 | 1,756.00 | 1,769.00 | 1,769.00 | -0.56% | 64,400 |
| May 15, 2026 | 1,815.00 | 1,819.00 | 1,757.00 | 1,779.00 | 1,779.00 | -1.98% | 65,600 |
| May 14, 2026 | 1,821.00 | 1,830.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.33% | 27,500 |
| May 13, 2026 | 1,809.00 | 1,824.00 | 1,799.00 | 1,821.00 | 1,821.00 | 1.39% | 30,500 |
| May 12, 2026 | 1,803.00 | 1,820.00 | 1,793.00 | 1,796.00 | 1,796.00 | 0.17% | 26,700 |
| May 11, 2026 | 1,788.00 | 1,807.00 | 1,787.00 | 1,793.00 | 1,793.00 | 0.56% | 29,000 |
| May 8, 2026 | 1,803.00 | 1,804.00 | 1,772.00 | 1,783.00 | 1,783.00 | -1.11% | 28,100 |
| May 7, 2026 | 1,799.00 | 1,805.00 | 1,782.00 | 1,803.00 | 1,803.00 | 1.12% | 52,900 |
| May 1, 2026 | 1,776.00 | 1,784.00 | 1,756.00 | 1,783.00 | 1,783.00 | 1.08% | 38,200 |
| Apr 30, 2026 | 1,780.00 | 1,780.00 | 1,758.00 | 1,764.00 | 1,764.00 | -0.73% | 45,200 |
| Apr 28, 2026 | 1,781.00 | 1,783.00 | 1,771.00 | 1,777.00 | 1,777.00 | 0.28% | 35,100 |
| Apr 27, 2026 | 1,764.00 | 1,784.00 | 1,764.00 | 1,772.00 | 1,772.00 | 0.06% | 58,100 |
| Apr 24, 2026 | 1,783.00 | 1,787.00 | 1,767.00 | 1,771.00 | 1,771.00 | 0.06% | 27,200 |
| Apr 23, 2026 | 1,793.00 | 1,793.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.95% | 54,500 |
| Apr 22, 2026 | 1,806.00 | 1,813.00 | 1,772.00 | 1,787.00 | 1,787.00 | -1.27% | 77,900 |
| Apr 21, 2026 | 1,824.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.49% | 38,400 |
| Apr 20, 2026 | 1,835.00 | 1,835.00 | 1,817.00 | 1,819.00 | 1,819.00 | -0.11% | 21,500 |
| Apr 17, 2026 | 1,831.00 | 1,834.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.55% | 13,100 |
| Apr 16, 2026 | 1,849.00 | 1,849.00 | 1,829.00 | 1,831.00 | 1,831.00 | - | 20,100 |
| Apr 15, 2026 | 1,844.00 | 1,855.00 | 1,822.00 | 1,831.00 | 1,831.00 | 0.05% | 31,700 |
| Apr 14, 2026 | 1,844.00 | 1,849.00 | 1,823.00 | 1,830.00 | 1,830.00 | -0.05% | 25,200 |
| Apr 13, 2026 | 1,839.00 | 1,855.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.44% | 27,800 |
| Apr 10, 2026 | 1,856.00 | 1,859.00 | 1,834.00 | 1,839.00 | 1,839.00 | 0.11% | 31,000 |
| Apr 9, 2026 | 1,855.00 | 1,860.00 | 1,834.00 | 1,837.00 | 1,837.00 | -0.92% | 33,900 |
| Apr 8, 2026 | 1,868.00 | 1,874.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.22% | 61,900 |
| Apr 7, 2026 | 1,848.00 | 1,861.00 | 1,833.00 | 1,850.00 | 1,850.00 | 0.54% | 46,500 |
| Apr 6, 2026 | 1,849.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.77% | 36,700 |
| Apr 3, 2026 | 1,816.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,826.00 | 0.61% | 27,100 |
| Apr 2, 2026 | 1,844.00 | 1,847.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.44% | 35,400 |
| Apr 1, 2026 | 1,825.00 | 1,825.00 | 1,811.00 | 1,823.00 | 1,823.00 | 2.13% | 40,400 |
| Mar 31, 2026 | 1,792.00 | 1,813.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.45% | 46,500 |
| Mar 30, 2026 | 1,780.00 | 1,793.00 | 1,764.00 | 1,793.00 | 1,793.00 | -1.40% | 110,300 |
| Mar 27, 2026 | 1,841.00 | 1,868.00 | 1,834.00 | 1,861.00 | 1,818.50 | 1.09% | 60,600 |
| Mar 26, 2026 | 1,868.00 | 1,868.00 | 1,829.00 | 1,841.00 | 1,798.96 | -1.02% | 35,200 |
| Mar 25, 2026 | 1,876.00 | 1,876.00 | 1,853.00 | 1,860.00 | 1,817.52 | 1.31% | 40,900 |
| Mar 24, 2026 | 1,837.00 | 1,840.00 | 1,822.00 | 1,836.00 | 1,794.07 | 2.63% | 36,400 |
| Mar 23, 2026 | 1,815.00 | 1,815.00 | 1,778.00 | 1,789.00 | 1,748.14 | -2.29% | 92,700 |
| Mar 19, 2026 | 1,871.00 | 1,871.00 | 1,831.00 | 1,831.00 | 1,789.19 | -3.02% | 56,700 |
| Mar 18, 2026 | 1,883.00 | 1,890.00 | 1,875.00 | 1,888.00 | 1,844.88 | 1.29% | 36,400 |
| Mar 17, 2026 | 1,876.00 | 1,877.00 | 1,857.00 | 1,864.00 | 1,821.43 | 0.38% | 24,400 |
| Mar 16, 2026 | 1,855.00 | 1,862.00 | 1,839.00 | 1,857.00 | 1,814.59 | -0.16% | 47,900 |
| Mar 13, 2026 | 1,855.00 | 1,884.00 | 1,850.00 | 1,860.00 | 1,817.52 | -0.75% | 56,500 |