Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 1,781.00
-22.00 (-1.22%)
May 8, 2026, 9:34 AM JST
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.65% | 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 |
| Mar 12, 2026 | 1,911.00 | 1,911.00 | 1,871.00 | 1,874.00 | 1,831.20 | -1.94% | 39,500 |
| Mar 11, 2026 | 1,921.00 | 1,934.00 | 1,911.00 | 1,911.00 | 1,867.36 | 0.31% | 28,000 |
| Mar 10, 2026 | 1,901.00 | 1,911.00 | 1,880.00 | 1,905.00 | 1,861.50 | 2.14% | 36,000 |
| Mar 9, 2026 | 1,850.00 | 1,871.00 | 1,829.00 | 1,865.00 | 1,822.41 | -2.51% | 111,600 |
| Mar 6, 2026 | 1,910.00 | 1,920.00 | 1,892.00 | 1,913.00 | 1,869.31 | -0.78% | 33,300 |
| Mar 5, 2026 | 1,918.00 | 1,953.00 | 1,915.00 | 1,928.00 | 1,883.97 | 2.99% | 64,900 |
| Mar 4, 2026 | 1,918.00 | 1,918.00 | 1,850.00 | 1,872.00 | 1,829.25 | -3.36% | 130,400 |
| Mar 3, 2026 | 1,983.00 | 1,988.00 | 1,937.00 | 1,937.00 | 1,892.76 | -2.47% | 100,100 |
| Mar 2, 2026 | 1,988.00 | 1,999.00 | 1,960.00 | 1,986.00 | 1,940.65 | -1.44% | 67,000 |
| Feb 27, 2026 | 1,995.00 | 2,015.00 | 1,989.00 | 2,015.00 | 1,968.98 | 1.15% | 72,600 |
| Feb 26, 2026 | 2,018.00 | 2,028.00 | 1,991.00 | 1,992.00 | 1,946.51 | -1.29% | 69,200 |
| Feb 25, 2026 | 2,040.00 | 2,040.00 | 2,017.00 | 2,018.00 | 1,971.91 | -0.35% | 28,400 |
| Feb 24, 2026 | 2,007.00 | 2,035.00 | 1,988.00 | 2,025.00 | 1,978.75 | 1.00% | 57,600 |
| Feb 20, 2026 | 2,019.00 | 2,029.00 | 2,000.00 | 2,005.00 | 1,959.21 | -1.52% | 49,000 |
| Feb 19, 2026 | 1,999.00 | 2,043.00 | 1,995.00 | 2,036.00 | 1,989.50 | 1.39% | 65,700 |