Fukoku Co.,Ltd. (TYO:5185)
Japan · Delayed Price · Currency is JPY 1,854.00
-24.00 (-1.28%)
Aug 3, 2026, 1:54 PM JST
Fukoku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,800.00 | 1,800.00 | 1,771.00 | 1,778.00 | 1,778.00 | -1.33% | 42,200 |
| Jun 15, 2026 | 1,807.00 | 1,819.00 | 1,801.00 | 1,802.00 | 1,802.00 | 0.50% | 24,400 |
| Jun 12, 2026 | 1,781.00 | 1,807.00 | 1,780.00 | 1,793.00 | 1,793.00 | 1.47% | 46,600 |
| Jun 11, 2026 | 1,770.00 | 1,770.00 | 1,740.00 | 1,767.00 | 1,767.00 | -0.17% | 38,400 |
| Jun 10, 2026 | 1,780.00 | 1,789.00 | 1,756.00 | 1,770.00 | 1,770.00 | -0.51% | 53,500 |
| Jun 9, 2026 | 1,780.00 | 1,800.00 | 1,769.00 | 1,779.00 | 1,779.00 | 0.51% | 27,500 |
| Jun 8, 2026 | 1,758.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.45% | 50,000 |
| Jun 5, 2026 | 1,758.00 | 1,783.00 | 1,755.00 | 1,778.00 | 1,778.00 | 1.48% | 36,300 |
| Jun 4, 2026 | 1,742.00 | 1,761.00 | 1,730.00 | 1,752.00 | 1,752.00 | 0.34% | 28,300 |
| Jun 3, 2026 | 1,731.00 | 1,754.00 | 1,726.00 | 1,746.00 | 1,746.00 | 0.87% | 40,900 |
| Jun 2, 2026 | 1,759.00 | 1,763.00 | 1,712.00 | 1,731.00 | 1,731.00 | -0.40% | 80,300 |
| Jun 1, 2026 | 1,767.00 | 1,767.00 | 1,738.00 | 1,738.00 | 1,738.00 | -2.36% | 51,200 |
| May 29, 2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.56% | 35,500 |
| 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 |