Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 1,931.00
-15.00 (-0.77%)
Oct 7, 2026, 3:30 PM JST
Fukoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,931.00 | 1,948.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.77% | 25,500 |
| Oct 6, 2026 | 1,920.00 | 1,946.00 | 1,920.00 | 1,946.00 | 1,946.00 | 1.25% | 32,700 |
| Oct 5, 2026 | 1,920.00 | 1,926.00 | 1,906.00 | 1,922.00 | 1,922.00 | -0.05% | 43,000 |
| Oct 2, 2026 | 1,965.00 | 1,965.00 | 1,922.00 | 1,923.00 | 1,923.00 | -2.19% | 46,000 |
| Oct 1, 2026 | 1,971.00 | 1,977.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.21% | 34,800 |
| Sep 30, 2026 | 1,964.00 | 1,994.00 | 1,960.00 | 1,990.00 | 1,990.00 | 1.02% | 43,600 |
| Sep 29, 2026 | 1,988.00 | 1,996.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 51,200 |
| Sep 28, 2026 | 2,054.00 | 2,067.00 | 2,041.00 | 2,050.00 | 2,000.00 | 0.49% | 102,400 |
| Sep 25, 2026 | 2,011.00 | 2,040.00 | 2,008.00 | 2,040.00 | 1,990.24 | 1.44% | 52,800 |
| Sep 24, 2026 | 1,998.00 | 2,018.00 | 1,989.00 | 2,011.00 | 1,961.95 | 0.45% | 43,100 |
| Sep 18, 2026 | 2,001.00 | 2,011.00 | 1,995.00 | 2,002.00 | 1,953.17 | -0.40% | 32,900 |
| Sep 17, 2026 | 1,991.00 | 2,010.00 | 1,991.00 | 2,010.00 | 1,960.98 | 0.95% | 34,900 |
| Sep 16, 2026 | 1,975.00 | 1,991.00 | 1,974.00 | 1,991.00 | 1,942.44 | 1.27% | 55,800 |
| Sep 15, 2026 | 1,960.00 | 1,975.00 | 1,957.00 | 1,966.00 | 1,918.05 | -0.10% | 27,600 |
| Sep 14, 2026 | 1,954.00 | 1,969.00 | 1,942.00 | 1,968.00 | 1,920.00 | 0.46% | 29,800 |
| Sep 11, 2026 | 1,933.00 | 1,959.00 | 1,930.00 | 1,959.00 | 1,911.22 | - | 32,300 |
| Sep 10, 2026 | 1,946.00 | 1,963.00 | 1,936.00 | 1,959.00 | 1,911.22 | 0.62% | 36,100 |
| Sep 9, 2026 | 1,951.00 | 1,964.00 | 1,942.00 | 1,947.00 | 1,899.51 | -0.71% | 71,600 |
| Sep 8, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,961.00 | 1,913.17 | -2.19% | 70,000 |
| Sep 7, 2026 | 2,013.00 | 2,030.00 | 2,002.00 | 2,005.00 | 1,956.10 | -0.45% | 22,200 |
| Sep 4, 2026 | 2,011.00 | 2,020.00 | 2,000.00 | 2,014.00 | 1,964.88 | -0.30% | 46,200 |
| Sep 3, 2026 | 2,020.00 | 2,040.00 | 2,016.00 | 2,020.00 | 1,970.73 | -0.15% | 32,100 |
| Sep 2, 2026 | 2,050.00 | 2,050.00 | 2,021.00 | 2,023.00 | 1,973.66 | -1.89% | 49,200 |
| Sep 1, 2026 | 2,035.00 | 2,072.00 | 2,031.00 | 2,062.00 | 2,011.71 | 0.05% | 73,400 |
| Aug 31, 2026 | 2,050.00 | 2,069.00 | 2,041.00 | 2,061.00 | 2,010.73 | -0.29% | 42,600 |
| Aug 28, 2026 | 2,053.00 | 2,076.00 | 2,053.00 | 2,067.00 | 2,016.59 | 0.10% | 36,500 |
| Aug 27, 2026 | 2,059.00 | 2,071.00 | 2,049.00 | 2,065.00 | 2,014.63 | -0.19% | 40,500 |
| Aug 26, 2026 | 2,058.00 | 2,074.00 | 2,058.00 | 2,069.00 | 2,018.54 | 0.73% | 35,000 |
| Aug 25, 2026 | 2,069.00 | 2,075.00 | 2,049.00 | 2,054.00 | 2,003.90 | -0.34% | 36,500 |
| Aug 24, 2026 | 2,059.00 | 2,071.00 | 2,051.00 | 2,061.00 | 2,010.73 | 0.49% | 44,600 |
| Aug 21, 2026 | 2,052.00 | 2,056.00 | 2,034.00 | 2,051.00 | 2,000.98 | -0.34% | 43,500 |
| Aug 20, 2026 | 2,063.00 | 2,063.00 | 2,037.00 | 2,058.00 | 2,007.80 | 0.88% | 52,800 |
| Aug 19, 2026 | 2,070.00 | 2,070.00 | 2,029.00 | 2,040.00 | 1,990.24 | -2.30% | 79,300 |
| Aug 18, 2026 | 2,084.00 | 2,098.00 | 2,072.00 | 2,088.00 | 2,037.07 | 0.19% | 67,000 |
| Aug 17, 2026 | 2,054.00 | 2,104.00 | 2,054.00 | 2,084.00 | 2,033.17 | 0.92% | 132,600 |
| Aug 14, 2026 | 2,050.00 | 2,068.00 | 2,037.00 | 2,065.00 | 2,014.63 | -0.10% | 54,500 |
| Aug 13, 2026 | 2,021.00 | 2,067.00 | 2,014.00 | 2,067.00 | 2,016.59 | 1.57% | 79,500 |
| Aug 12, 2026 | 2,040.00 | 2,041.00 | 2,021.00 | 2,035.00 | 1,985.37 | 0.10% | 63,200 |
| Aug 10, 2026 | 1,986.00 | 2,054.00 | 1,985.00 | 2,033.00 | 1,983.41 | 2.06% | 150,600 |
| Aug 7, 2026 | 1,975.00 | 2,009.00 | 1,956.00 | 1,992.00 | 1,943.41 | 6.24% | 284,700 |
| Aug 6, 2026 | 1,860.00 | 1,877.00 | 1,858.00 | 1,875.00 | 1,829.27 | 1.13% | 43,800 |
| Aug 5, 2026 | 1,841.00 | 1,859.00 | 1,840.00 | 1,854.00 | 1,808.78 | 0.65% | 33,000 |
| Aug 4, 2026 | 1,849.00 | 1,853.00 | 1,840.00 | 1,842.00 | 1,797.07 | -0.54% | 47,100 |
| Aug 3, 2026 | 1,873.00 | 1,873.00 | 1,847.00 | 1,852.00 | 1,806.83 | -1.38% | 60,500 |
| Jul 31, 2026 | 1,879.00 | 1,890.00 | 1,859.00 | 1,878.00 | 1,832.20 | 0.27% | 48,000 |
| Jul 30, 2026 | 1,870.00 | 1,888.00 | 1,863.00 | 1,873.00 | 1,827.32 | -0.58% | 45,600 |
| Jul 29, 2026 | 1,864.00 | 1,885.00 | 1,854.00 | 1,884.00 | 1,838.05 | 1.13% | 71,300 |
| Jul 28, 2026 | 1,860.00 | 1,868.00 | 1,849.00 | 1,863.00 | 1,817.56 | -0.11% | 51,900 |
| Jul 27, 2026 | 1,836.00 | 1,865.00 | 1,833.00 | 1,865.00 | 1,819.51 | 1.58% | 45,300 |
| Jul 24, 2026 | 1,841.00 | 1,849.00 | 1,833.00 | 1,836.00 | 1,791.22 | -0.81% | 39,300 |