Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 7,210.00
-83.00 (-1.14%)
Feb 13, 2026, 10:25 AM JST
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |