Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 5,067.00
-34.00 (-0.67%)
At close: Dec 30, 2025
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5,070.00 | 5,077.00 | 5,002.00 | 5,004.00 | 5,004.00 | -1.30% | 786,500 |
| Dec 15, 2025 | 5,043.00 | 5,089.00 | 5,023.00 | 5,070.00 | 5,070.00 | 0.56% | 925,300 |
| Dec 12, 2025 | 4,964.00 | 5,065.00 | 4,912.00 | 5,042.00 | 5,042.00 | 3.02% | 1,051,400 |
| Dec 11, 2025 | 4,947.00 | 4,995.00 | 4,864.00 | 4,894.00 | 4,894.00 | 0.18% | 847,300 |
| Dec 10, 2025 | 4,853.00 | 4,903.00 | 4,830.00 | 4,885.00 | 4,885.00 | 1.10% | 717,000 |
| Dec 9, 2025 | 4,833.00 | 4,865.00 | 4,823.00 | 4,832.00 | 4,832.00 | -0.62% | 590,900 |
| Dec 8, 2025 | 4,900.00 | 4,905.00 | 4,828.00 | 4,862.00 | 4,862.00 | -0.37% | 631,300 |
| Dec 5, 2025 | 4,877.00 | 4,915.00 | 4,815.00 | 4,880.00 | 4,880.00 | -0.10% | 676,200 |
| Dec 4, 2025 | 4,788.00 | 4,885.00 | 4,765.00 | 4,885.00 | 4,885.00 | 2.03% | 722,900 |
| Dec 3, 2025 | 4,846.00 | 4,887.00 | 4,752.00 | 4,788.00 | 4,788.00 | -1.20% | 934,800 |
| Dec 2, 2025 | 4,889.00 | 4,919.00 | 4,833.00 | 4,846.00 | 4,846.00 | 0.25% | 855,100 |
| Dec 1, 2025 | 4,872.00 | 4,947.00 | 4,833.00 | 4,834.00 | 4,834.00 | 0.56% | 1,055,700 |
| Nov 28, 2025 | 4,780.00 | 4,817.00 | 4,761.00 | 4,807.00 | 4,807.00 | 0.67% | 583,000 |
| Nov 27, 2025 | 4,840.00 | 4,912.00 | 4,761.00 | 4,775.00 | 4,775.00 | -0.50% | 1,015,300 |
| Nov 26, 2025 | 4,723.00 | 4,799.00 | 4,697.00 | 4,799.00 | 4,799.00 | 2.41% | 875,300 |
| Nov 25, 2025 | 4,691.00 | 4,721.00 | 4,610.00 | 4,686.00 | 4,686.00 | 0.36% | 821,800 |
| Nov 21, 2025 | 4,575.00 | 4,692.00 | 4,575.00 | 4,669.00 | 4,669.00 | 1.83% | 1,041,500 |
| Nov 20, 2025 | 4,562.00 | 4,604.00 | 4,544.00 | 4,585.00 | 4,585.00 | 2.07% | 958,100 |
| Nov 19, 2025 | 4,480.00 | 4,549.00 | 4,422.00 | 4,492.00 | 4,492.00 | 1.86% | 1,416,300 |
| Nov 18, 2025 | 4,474.00 | 4,505.00 | 4,401.00 | 4,410.00 | 4,410.00 | -2.80% | 1,042,900 |
| Nov 17, 2025 | 4,558.00 | 4,591.00 | 4,484.00 | 4,537.00 | 4,537.00 | -0.22% | 708,300 |
| Nov 14, 2025 | 4,507.00 | 4,560.00 | 4,464.00 | 4,547.00 | 4,547.00 | 0.91% | 985,900 |
| Nov 13, 2025 | 4,448.00 | 4,506.00 | 4,415.00 | 4,506.00 | 4,506.00 | 1.99% | 1,038,700 |
| Nov 12, 2025 | 4,372.00 | 4,470.00 | 4,370.00 | 4,418.00 | 4,418.00 | 0.87% | 1,400,500 |
| Nov 11, 2025 | 4,500.00 | 4,500.00 | 4,372.00 | 4,380.00 | 4,380.00 | -3.88% | 1,748,300 |
| Nov 10, 2025 | 4,515.00 | 4,565.00 | 4,499.00 | 4,557.00 | 4,557.00 | 2.20% | 878,600 |
| Nov 7, 2025 | 4,497.00 | 4,504.00 | 4,413.00 | 4,459.00 | 4,459.00 | -0.96% | 770,300 |
| Nov 6, 2025 | 4,466.00 | 4,541.00 | 4,453.00 | 4,502.00 | 4,502.00 | 1.33% | 812,300 |
| Nov 5, 2025 | 4,540.00 | 4,547.00 | 4,355.00 | 4,443.00 | 4,443.00 | -2.50% | 936,200 |
| Nov 4, 2025 | 4,512.00 | 4,581.00 | 4,479.00 | 4,557.00 | 4,557.00 | 1.61% | 907,100 |
| Oct 31, 2025 | 4,513.00 | 4,543.00 | 4,451.00 | 4,485.00 | 4,485.00 | -0.53% | 803,200 |
| Oct 30, 2025 | 4,432.00 | 4,510.00 | 4,432.00 | 4,509.00 | 4,509.00 | 1.76% | 2,187,800 |
| Oct 29, 2025 | 4,460.00 | 4,479.00 | 4,389.00 | 4,431.00 | 4,431.00 | -1.27% | 830,900 |
| Oct 28, 2025 | 4,496.00 | 4,511.00 | 4,443.00 | 4,488.00 | 4,488.00 | 0.22% | 869,400 |
| Oct 27, 2025 | 4,426.00 | 4,505.00 | 4,408.00 | 4,478.00 | 4,478.00 | 3.42% | 1,061,700 |
| Oct 24, 2025 | 4,355.00 | 4,366.00 | 4,322.00 | 4,330.00 | 4,330.00 | -0.69% | 482,300 |
| Oct 23, 2025 | 4,359.00 | 4,379.00 | 4,336.00 | 4,360.00 | 4,360.00 | -0.30% | 568,400 |
| Oct 22, 2025 | 4,389.00 | 4,413.00 | 4,373.00 | 4,373.00 | 4,373.00 | -0.91% | 567,000 |
| Oct 21, 2025 | 4,439.00 | 4,459.00 | 4,401.00 | 4,413.00 | 4,413.00 | -0.65% | 706,600 |
| Oct 20, 2025 | 4,320.00 | 4,442.00 | 4,302.00 | 4,442.00 | 4,442.00 | 4.67% | 913,600 |