Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 6,226.00
+185.00 (3.06%)
At close: Mar 25, 2026
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6,240.00 | 6,295.00 | 6,184.00 | 6,226.00 | 6,226.00 | 3.06% | 547,700 |
| Mar 24, 2026 | 6,095.00 | 6,105.00 | 6,004.00 | 6,041.00 | 6,041.00 | 2.48% | 633,300 |
| Mar 23, 2026 | 5,890.00 | 5,939.00 | 5,816.00 | 5,895.00 | 5,895.00 | -3.19% | 691,000 |
| Mar 19, 2026 | 6,088.00 | 6,176.00 | 6,062.00 | 6,089.00 | 6,089.00 | -3.16% | 618,400 |
| Mar 18, 2026 | 6,177.00 | 6,288.00 | 6,157.00 | 6,288.00 | 6,288.00 | 3.95% | 698,300 |
| Mar 17, 2026 | 6,096.00 | 6,160.00 | 6,003.00 | 6,049.00 | 6,049.00 | 0.70% | 354,600 |
| Mar 16, 2026 | 6,004.00 | 6,057.00 | 5,957.00 | 6,007.00 | 6,007.00 | -1.51% | 559,700 |
| Mar 13, 2026 | 5,975.00 | 6,144.00 | 5,956.00 | 6,099.00 | 6,099.00 | 1.36% | 943,400 |
| Mar 12, 2026 | 6,131.00 | 6,139.00 | 5,940.00 | 6,017.00 | 6,017.00 | -2.51% | 788,100 |
| Mar 11, 2026 | 6,201.00 | 6,271.00 | 6,160.00 | 6,172.00 | 6,172.00 | -0.26% | 623,200 |
| Mar 10, 2026 | 6,037.00 | 6,213.00 | 6,001.00 | 6,188.00 | 6,188.00 | 4.23% | 759,100 |
| Mar 9, 2026 | 5,732.00 | 5,951.00 | 5,729.00 | 5,937.00 | 5,937.00 | -3.75% | 1,047,000 |
| Mar 6, 2026 | 6,041.00 | 6,201.00 | 6,015.00 | 6,168.00 | 6,168.00 | -1.17% | 770,200 |
| Mar 5, 2026 | 6,233.00 | 6,333.00 | 6,155.00 | 6,241.00 | 6,241.00 | 4.24% | 818,800 |
| Mar 4, 2026 | 6,102.00 | 6,237.00 | 5,890.00 | 5,987.00 | 5,987.00 | -5.98% | 1,501,800 |
| 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 |