Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 2,065.00
-4.00 (-0.19%)
Aug 27, 2026, 3:30 PM JST
Fukoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2,059.00 | 2,071.00 | 2,049.00 | 2,065.00 | 2,065.00 | -0.19% | 40,500 |
| Aug 26, 2026 | 2,058.00 | 2,074.00 | 2,058.00 | 2,069.00 | 2,069.00 | 0.73% | 35,000 |
| Aug 25, 2026 | 2,069.00 | 2,075.00 | 2,049.00 | 2,054.00 | 2,054.00 | -0.34% | 32,600 |
| Aug 24, 2026 | 2,059.00 | 2,071.00 | 2,051.00 | 2,061.00 | 2,061.00 | 0.49% | 44,600 |
| Aug 21, 2026 | 2,052.00 | 2,056.00 | 2,034.00 | 2,051.00 | 2,051.00 | -0.34% | 43,500 |
| Aug 20, 2026 | 2,063.00 | 2,063.00 | 2,037.00 | 2,058.00 | 2,058.00 | 0.88% | 52,800 |
| Aug 19, 2026 | 2,070.00 | 2,070.00 | 2,029.00 | 2,040.00 | 2,040.00 | -2.30% | 79,300 |
| Aug 18, 2026 | 2,084.00 | 2,098.00 | 2,072.00 | 2,088.00 | 2,088.00 | 0.19% | 67,000 |
| Aug 17, 2026 | 2,054.00 | 2,104.00 | 2,054.00 | 2,084.00 | 2,084.00 | 0.92% | 132,600 |
| Aug 14, 2026 | 2,050.00 | 2,068.00 | 2,037.00 | 2,065.00 | 2,065.00 | -0.10% | 54,500 |
| Aug 13, 2026 | 2,021.00 | 2,067.00 | 2,014.00 | 2,067.00 | 2,067.00 | 1.57% | 79,500 |
| Aug 12, 2026 | 2,040.00 | 2,041.00 | 2,021.00 | 2,035.00 | 2,035.00 | 0.10% | 63,200 |
| Aug 10, 2026 | 1,986.00 | 2,054.00 | 1,985.00 | 2,033.00 | 2,033.00 | 2.06% | 150,600 |
| Aug 7, 2026 | 1,975.00 | 2,009.00 | 1,956.00 | 1,992.00 | 1,992.00 | 6.24% | 284,700 |
| Aug 6, 2026 | 1,860.00 | 1,877.00 | 1,858.00 | 1,875.00 | 1,875.00 | 1.13% | 43,800 |
| Aug 5, 2026 | 1,841.00 | 1,859.00 | 1,840.00 | 1,854.00 | 1,854.00 | 0.65% | 33,000 |
| Aug 4, 2026 | 1,849.00 | 1,853.00 | 1,840.00 | 1,842.00 | 1,842.00 | -0.54% | 47,100 |
| Aug 3, 2026 | 1,873.00 | 1,873.00 | 1,847.00 | 1,852.00 | 1,852.00 | -1.38% | 60,500 |
| Jul 31, 2026 | 1,879.00 | 1,890.00 | 1,859.00 | 1,878.00 | 1,878.00 | 0.27% | 48,000 |
| Jul 30, 2026 | 1,870.00 | 1,888.00 | 1,863.00 | 1,873.00 | 1,873.00 | -0.58% | 45,600 |
| Jul 29, 2026 | 1,864.00 | 1,885.00 | 1,854.00 | 1,884.00 | 1,884.00 | 1.13% | 71,300 |
| Jul 28, 2026 | 1,860.00 | 1,868.00 | 1,849.00 | 1,863.00 | 1,863.00 | -0.11% | 51,900 |
| Jul 27, 2026 | 1,836.00 | 1,865.00 | 1,833.00 | 1,865.00 | 1,865.00 | 1.58% | 45,300 |
| Jul 24, 2026 | 1,841.00 | 1,849.00 | 1,833.00 | 1,836.00 | 1,836.00 | -0.81% | 39,300 |
| Jul 23, 2026 | 1,851.00 | 1,864.00 | 1,850.00 | 1,851.00 | 1,851.00 | -0.32% | 25,300 |
| Jul 22, 2026 | 1,855.00 | 1,866.00 | 1,848.00 | 1,857.00 | 1,857.00 | 0.11% | 30,400 |
| Jul 21, 2026 | 1,836.00 | 1,863.00 | 1,836.00 | 1,855.00 | 1,855.00 | 0.60% | 42,900 |
| Jul 17, 2026 | 1,861.00 | 1,867.00 | 1,833.00 | 1,844.00 | 1,844.00 | -0.43% | 58,200 |
| Jul 16, 2026 | 1,865.00 | 1,880.00 | 1,852.00 | 1,852.00 | 1,852.00 | -1.23% | 38,200 |
| Jul 15, 2026 | 1,850.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,875.00 | 1.57% | 50,500 |
| Jul 14, 2026 | 1,841.00 | 1,861.00 | 1,840.00 | 1,846.00 | 1,846.00 | 0.33% | 42,600 |
| Jul 13, 2026 | 1,848.00 | 1,869.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.43% | 40,800 |
| Jul 10, 2026 | 1,822.00 | 1,853.00 | 1,822.00 | 1,848.00 | 1,848.00 | 1.43% | 46,400 |
| Jul 9, 2026 | 1,816.00 | 1,826.00 | 1,806.00 | 1,822.00 | 1,822.00 | 0.28% | 35,800 |
| Jul 8, 2026 | 1,830.00 | 1,834.00 | 1,813.00 | 1,817.00 | 1,817.00 | -0.38% | 48,900 |
| Jul 7, 2026 | 1,831.00 | 1,845.00 | 1,820.00 | 1,824.00 | 1,824.00 | 0.27% | 43,200 |
| Jul 6, 2026 | 1,815.00 | 1,832.00 | 1,815.00 | 1,819.00 | 1,819.00 | 0.39% | 31,000 |
| Jul 3, 2026 | 1,812.00 | 1,827.00 | 1,811.00 | 1,812.00 | 1,812.00 | -0.06% | 30,200 |
| Jul 2, 2026 | 1,803.00 | 1,827.00 | 1,803.00 | 1,813.00 | 1,813.00 | 0.44% | 37,600 |
| Jul 1, 2026 | 1,806.00 | 1,819.00 | 1,802.00 | 1,805.00 | 1,805.00 | 0.50% | 27,000 |
| Jun 30, 2026 | 1,803.00 | 1,807.00 | 1,788.00 | 1,796.00 | 1,796.00 | -0.50% | 31,800 |
| Jun 29, 2026 | 1,807.00 | 1,814.00 | 1,798.00 | 1,805.00 | 1,805.00 | 0.45% | 37,300 |
| Jun 26, 2026 | 1,798.00 | 1,807.00 | 1,789.00 | 1,797.00 | 1,797.00 | 0.62% | 29,100 |
| Jun 25, 2026 | 1,800.00 | 1,800.00 | 1,785.00 | 1,786.00 | 1,786.00 | 0.22% | 29,100 |
| Jun 24, 2026 | 1,776.00 | 1,795.00 | 1,775.00 | 1,782.00 | 1,782.00 | - | 31,600 |
| Jun 23, 2026 | 1,790.00 | 1,796.00 | 1,776.00 | 1,782.00 | 1,782.00 | -0.45% | 31,700 |
| Jun 22, 2026 | 1,799.00 | 1,805.00 | 1,783.00 | 1,790.00 | 1,790.00 | -0.50% | 30,300 |
| Jun 19, 2026 | 1,783.00 | 1,800.00 | 1,783.00 | 1,799.00 | 1,799.00 | 0.90% | 25,700 |
| Jun 18, 2026 | 1,789.00 | 1,793.00 | 1,771.00 | 1,783.00 | 1,783.00 | 0.17% | 31,200 |
| Jun 17, 2026 | 1,772.00 | 1,797.00 | 1,772.00 | 1,780.00 | 1,780.00 | 0.11% | 29,000 |