Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 6,241.00
+254.00 (4.24%)
Mar 5, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,102.00 | 6,237.00 | 5,958.00 | 5,958.00 | - | -6.44% | 703,300 |
| Mar 3, 2026 | 6,522.00 | 6,574.00 | 6,364.00 | 6,368.00 | 6,368.00 | -2.36% | 793,700 |
| Mar 2, 2026 | 6,543.00 | 6,643.00 | 6,370.00 | 6,522.00 | 6,522.00 | -4.69% | 1,195,900 |
| Feb 27, 2026 | 6,656.00 | 6,843.00 | 6,637.00 | 6,843.00 | 6,843.00 | 3.46% | 788,100 |
| Feb 26, 2026 | 6,553.00 | 6,668.00 | 6,523.00 | 6,614.00 | 6,614.00 | 2.19% | 790,700 |
| Feb 25, 2026 | 6,605.00 | 6,624.00 | 6,453.00 | 6,472.00 | 6,472.00 | -3.03% | 857,500 |
| Feb 24, 2026 | 6,721.00 | 6,721.00 | 6,542.00 | 6,674.00 | 6,674.00 | -1.95% | 736,200 |
| Feb 20, 2026 | 6,734.00 | 6,831.00 | 6,718.00 | 6,807.00 | 6,807.00 | -0.40% | 564,600 |
| Feb 19, 2026 | 6,697.00 | 6,838.00 | 6,666.00 | 6,834.00 | 6,834.00 | 2.24% | 817,100 |
| Feb 18, 2026 | 6,741.00 | 6,752.00 | 6,643.00 | 6,684.00 | 6,684.00 | -0.01% | 1,029,700 |
| Feb 17, 2026 | 6,842.00 | 6,902.00 | 6,685.00 | 6,685.00 | 6,685.00 | -1.84% | 787,000 |
| Feb 16, 2026 | 7,119.00 | 7,130.00 | 6,801.00 | 6,810.00 | 6,810.00 | -4.49% | 1,158,500 |
| Feb 13, 2026 | 7,249.00 | 7,290.00 | 7,083.00 | 7,130.00 | 7,130.00 | -2.24% | 1,267,500 |
| Feb 12, 2026 | 7,119.00 | 7,334.00 | 7,091.00 | 7,293.00 | 7,293.00 | 3.10% | 1,298,400 |
| Feb 10, 2026 | 7,088.00 | 7,199.00 | 7,067.00 | 7,074.00 | 7,074.00 | -0.21% | 1,191,300 |
| Feb 9, 2026 | 7,200.00 | 7,200.00 | 7,056.00 | 7,089.00 | 7,089.00 | 3.25% | 1,451,900 |
| Feb 6, 2026 | 6,596.00 | 6,866.00 | 6,527.00 | 6,866.00 | 6,866.00 | 2.85% | 1,751,300 |
| Feb 5, 2026 | 6,439.00 | 6,712.00 | 6,401.00 | 6,676.00 | 6,676.00 | 10.27% | 2,851,600 |
| Feb 4, 2026 | 5,956.00 | 6,054.00 | 5,884.00 | 6,054.00 | 6,054.00 | 3.38% | 1,259,700 |
| Feb 3, 2026 | 5,700.00 | 5,856.00 | 5,602.00 | 5,856.00 | 5,856.00 | 5.55% | 1,114,500 |
| Feb 2, 2026 | 5,700.00 | 5,732.00 | 5,534.00 | 5,548.00 | 5,548.00 | -0.95% | 962,500 |
| Jan 30, 2026 | 5,573.00 | 5,615.00 | 5,547.00 | 5,601.00 | 5,601.00 | 1.39% | 760,500 |
| Jan 29, 2026 | 5,474.00 | 5,559.00 | 5,443.00 | 5,524.00 | 5,524.00 | 0.89% | 857,400 |
| Jan 28, 2026 | 5,482.00 | 5,530.00 | 5,453.00 | 5,475.00 | 5,475.00 | -0.98% | 656,800 |
| Jan 27, 2026 | 5,500.00 | 5,550.00 | 5,465.00 | 5,529.00 | 5,529.00 | -0.27% | 798,800 |
| Jan 26, 2026 | 5,512.00 | 5,613.00 | 5,510.00 | 5,544.00 | 5,544.00 | -1.42% | 888,600 |
| Jan 23, 2026 | 5,553.00 | 5,660.00 | 5,542.00 | 5,624.00 | 5,624.00 | 2.01% | 949,700 |
| Jan 22, 2026 | 5,567.00 | 5,577.00 | 5,508.00 | 5,513.00 | 5,513.00 | 0.84% | 968,800 |
| Jan 21, 2026 | 5,485.00 | 5,514.00 | 5,406.00 | 5,467.00 | 5,467.00 | -1.74% | 946,400 |
| Jan 20, 2026 | 5,570.00 | 5,613.00 | 5,528.00 | 5,564.00 | 5,564.00 | -0.68% | 817,800 |
| Jan 19, 2026 | 5,661.00 | 5,667.00 | 5,567.00 | 5,602.00 | 5,602.00 | -1.22% | 541,100 |
| Jan 16, 2026 | 5,643.00 | 5,709.00 | 5,630.00 | 5,671.00 | 5,671.00 | 0.12% | 547,900 |
| Jan 15, 2026 | 5,566.00 | 5,667.00 | 5,525.00 | 5,664.00 | 5,664.00 | 2.55% | 713,400 |
| Jan 14, 2026 | 5,500.00 | 5,546.00 | 5,442.00 | 5,523.00 | 5,523.00 | 1.21% | 857,900 |
| Jan 13, 2026 | 5,480.00 | 5,485.00 | 5,407.00 | 5,457.00 | 5,457.00 | 2.17% | 769,300 |
| Jan 9, 2026 | 5,346.00 | 5,381.00 | 5,299.00 | 5,341.00 | 5,341.00 | 1.27% | 934,200 |
| Jan 8, 2026 | 5,338.00 | 5,338.00 | 5,248.00 | 5,274.00 | 5,274.00 | -1.31% | 904,500 |
| Jan 7, 2026 | 5,284.00 | 5,346.00 | 5,281.00 | 5,344.00 | 5,344.00 | 0.38% | 767,300 |
| Jan 6, 2026 | 5,207.00 | 5,324.00 | 5,203.00 | 5,324.00 | 5,324.00 | 3.66% | 799,200 |
| Jan 5, 2026 | 5,087.00 | 5,145.00 | 5,068.00 | 5,136.00 | 5,136.00 | 1.36% | 958,200 |
| Dec 30, 2025 | 5,084.00 | 5,132.00 | 5,067.00 | 5,067.00 | 5,067.00 | -0.67% | 530,500 |
| Dec 29, 2025 | 5,055.00 | 5,101.00 | 5,022.00 | 5,101.00 | 5,101.00 | 0.89% | 510,000 |
| Dec 26, 2025 | 5,039.00 | 5,074.00 | 5,010.00 | 5,056.00 | 5,056.00 | 0.64% | 407,700 |
| Dec 25, 2025 | 5,045.00 | 5,047.00 | 4,996.00 | 5,024.00 | 5,024.00 | -0.16% | 382,500 |
| Dec 24, 2025 | 5,097.00 | 5,119.00 | 5,023.00 | 5,032.00 | 5,032.00 | -0.61% | 457,700 |
| Dec 23, 2025 | 5,059.00 | 5,117.00 | 5,040.00 | 5,063.00 | 5,063.00 | 0.08% | 845,800 |
| Dec 22, 2025 | 5,157.00 | 5,161.00 | 5,042.00 | 5,059.00 | 5,059.00 | -0.67% | 714,800 |
| Dec 19, 2025 | 4,988.00 | 5,105.00 | 4,982.00 | 5,093.00 | 5,093.00 | 2.19% | 699,600 |
| Dec 18, 2025 | 5,000.00 | 5,013.00 | 4,959.00 | 4,984.00 | 4,984.00 | 0.20% | 417,600 |
| Dec 17, 2025 | 5,030.00 | 5,031.00 | 4,911.00 | 4,974.00 | 4,974.00 | -0.60% | 516,400 |