Skip to main content
logo
Fukuoka Financial Group, Inc. (TYO:8354)
Japan flag Japan · Delayed Price · Currency is JPY
4,330.00
-30.00 (-0.69%)
Oct 24, 2025, 3:30 PM JST

Fukuoka Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254,355.004,366.004,322.004,330.004,330.00-0.69%482,300
Oct 23, 20254,359.004,379.004,336.004,360.004,360.00-0.30%568,400
Oct 22, 20254,389.004,413.004,373.004,373.004,373.00-0.91%567,000
Oct 21, 20254,439.004,459.004,401.004,413.004,413.00-0.65%706,600
Oct 20, 20254,320.004,442.004,302.004,442.004,442.004.67%913,600
Oct 17, 20254,238.004,283.004,190.004,244.004,244.00-1.49%779,400
Oct 16, 20254,266.004,308.004,255.004,308.004,308.001.48%559,900
Oct 15, 20254,227.004,259.004,201.004,245.004,245.001.34%633,200
Oct 14, 20254,228.004,260.004,159.004,189.004,189.00-3.19%1,339,500
Oct 10, 20254,391.004,391.004,325.004,327.004,327.00-2.17%813,700
Oct 9, 20254,380.004,423.004,355.004,423.004,423.000.39%625,300
Oct 8, 20254,328.004,417.004,320.004,406.004,406.002.75%880,600
Oct 7, 20254,300.004,323.004,288.004,288.004,288.00-0.44%618,800
Oct 6, 20254,354.004,358.004,238.004,307.004,307.00-0.53%1,826,200
Oct 3, 20254,253.004,342.004,251.004,330.004,330.001.07%556,900
Oct 2, 20254,320.004,360.004,272.004,284.004,284.00-0.99%640,900
Oct 1, 20254,385.004,400.004,318.004,327.004,327.00-2.50%775,000
Sep 30, 20254,395.004,463.004,347.004,438.004,438.000.96%776,600
Sep 29, 20254,477.004,478.004,390.004,396.004,396.00-2.96%846,900
Sep 26, 20254,482.004,554.004,472.004,530.004,445.000.73%1,134,400
Sep 25, 20254,446.004,524.004,441.004,497.004,412.621.65%972,100
Sep 24, 20254,506.004,510.004,424.004,424.004,340.99-0.27%650,100
Sep 22, 20254,389.004,457.004,370.004,436.004,352.761.84%718,900
Sep 19, 20254,331.004,399.004,310.004,356.004,274.260.21%1,261,200
Sep 18, 20254,382.004,385.004,336.004,347.004,265.43-0.11%595,000
Sep 17, 20254,401.004,410.004,329.004,352.004,270.34-1.52%815,900
Sep 16, 20254,485.004,485.004,419.004,419.004,336.08-1.63%815,900
Sep 12, 20254,507.004,508.004,461.004,492.004,407.710.69%797,500
Sep 11, 20254,495.004,500.004,423.004,461.004,377.29-0.76%797,500
Sep 10, 20254,440.004,513.004,430.004,495.004,410.661.33%713,700
Sep 9, 20254,465.004,491.004,420.004,436.004,352.76-0.67%567,600
Sep 8, 20254,456.004,479.004,435.004,466.004,382.200.20%739,500
Sep 5, 20254,470.004,490.004,434.004,457.004,373.370.25%749,600
Sep 4, 20254,410.004,461.004,399.004,446.004,362.581.28%806,600
Sep 3, 20254,494.004,506.004,358.004,390.004,307.63-2.94%934,100
Sep 2, 20254,464.004,532.004,438.004,523.004,438.132.21%653,900
Sep 1, 20254,462.004,485.004,398.004,425.004,341.99-0.87%604,300
Aug 29, 20254,510.004,535.004,464.004,464.004,380.26-1.57%706,000
Aug 28, 20254,501.004,546.004,487.004,535.004,449.920.82%570,700
Aug 27, 20254,588.004,593.004,496.004,498.004,413.62-2.39%758,800
Aug 26, 20254,525.004,642.004,494.004,608.004,521.551.68%1,474,600
Aug 25, 20254,586.004,593.004,512.004,532.004,446.980.35%652,000
Aug 22, 20254,470.004,538.004,465.004,516.004,431.281.48%572,700
Aug 21, 20254,460.004,463.004,410.004,450.004,366.52-0.29%526,700
Aug 20, 20254,463.004,512.004,452.004,463.004,379.271.66%941,700
Aug 19, 20254,431.004,434.004,365.004,390.004,307.64-0.57%577,200
Aug 18, 20254,489.004,490.004,415.004,415.004,332.17-0.99%600,900
Aug 15, 20254,370.004,469.004,364.004,459.004,375.352.27%784,900
Aug 14, 20254,303.004,366.004,285.004,360.004,278.210.81%720,000
Aug 13, 20254,301.004,357.004,284.004,325.004,243.860.72%795,300