Fukuoka Financial Group, Inc. (TYO:8354)
4,205.00
+52.00 (1.25%)
Aug 1, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 4,175.00 | 4,205.00 | 4,135.00 | 4,205.00 | 4,205.00 | 1.25% | 531,600 |
Jul 31, 2025 | 4,095.00 | 4,170.00 | 4,086.00 | 4,153.00 | 4,153.00 | 1.44% | 779,500 |
Jul 30, 2025 | 4,050.00 | 4,095.00 | 4,029.00 | 4,094.00 | 4,094.00 | 0.71% | 523,900 |
Jul 29, 2025 | 4,060.00 | 4,086.00 | 4,042.00 | 4,065.00 | 4,065.00 | 0.20% | 543,800 |
Jul 28, 2025 | 4,204.00 | 4,206.00 | 4,057.00 | 4,057.00 | 4,057.00 | -4.25% | 1,069,600 |
Jul 25, 2025 | 4,250.00 | 4,256.00 | 4,216.00 | 4,237.00 | 4,237.00 | -0.21% | 598,100 |
Jul 24, 2025 | 4,228.00 | 4,286.00 | 4,217.00 | 4,246.00 | 4,246.00 | 2.12% | 1,150,100 |
Jul 23, 2025 | 4,073.00 | 4,193.00 | 4,067.00 | 4,158.00 | 4,158.00 | 3.87% | 1,136,500 |
Jul 22, 2025 | 3,992.00 | 4,024.00 | 3,970.00 | 4,003.00 | 4,003.00 | -0.57% | 792,500 |
Jul 18, 2025 | 4,070.00 | 4,083.00 | 4,021.00 | 4,026.00 | 4,026.00 | -0.20% | 615,400 |
Jul 17, 2025 | 3,997.00 | 4,047.00 | 3,983.00 | 4,034.00 | 4,034.00 | 0.40% | 682,300 |
Jul 16, 2025 | 4,030.00 | 4,044.00 | 3,997.00 | 4,018.00 | 4,018.00 | -0.62% | 428,900 |
Jul 15, 2025 | 4,050.00 | 4,087.00 | 4,032.00 | 4,043.00 | 4,043.00 | 0.15% | 485,200 |
Jul 14, 2025 | 4,036.00 | 4,053.00 | 4,009.00 | 4,037.00 | 4,037.00 | -0.15% | 445,100 |
Jul 11, 2025 | 4,020.00 | 4,079.00 | 4,008.00 | 4,043.00 | 4,043.00 | 1.23% | 797,400 |
Jul 10, 2025 | 4,002.00 | 4,006.00 | 3,963.00 | 3,994.00 | 3,994.00 | 0.23% | 588,100 |
Jul 9, 2025 | 3,950.00 | 3,995.00 | 3,923.00 | 3,985.00 | 3,985.00 | 1.71% | 576,800 |
Jul 8, 2025 | 3,916.00 | 3,934.00 | 3,898.00 | 3,918.00 | 3,918.00 | -0.13% | 594,400 |
Jul 7, 2025 | 3,939.00 | 3,957.00 | 3,912.00 | 3,923.00 | 3,923.00 | -0.83% | 496,200 |
Jul 4, 2025 | 3,961.00 | 3,979.00 | 3,929.00 | 3,956.00 | 3,956.00 | 1.07% | 558,900 |
Jul 3, 2025 | 3,870.00 | 3,914.00 | 3,841.00 | 3,914.00 | 3,914.00 | 0.80% | 762,600 |
Jul 2, 2025 | 3,838.00 | 3,895.00 | 3,827.00 | 3,883.00 | 3,883.00 | 0.54% | 887,800 |
Jul 1, 2025 | 3,813.00 | 3,865.00 | 3,781.00 | 3,862.00 | 3,862.00 | 0.13% | 1,052,000 |
Jun 30, 2025 | 3,919.00 | 3,919.00 | 3,852.00 | 3,857.00 | 3,857.00 | -0.72% | 1,055,800 |
Jun 27, 2025 | 3,882.00 | 3,919.00 | 3,863.00 | 3,885.00 | 3,885.00 | -0.08% | 752,400 |
Jun 26, 2025 | 3,881.00 | 3,888.00 | 3,858.00 | 3,888.00 | 3,888.00 | -0.10% | 889,500 |
Jun 25, 2025 | 3,908.00 | 3,929.00 | 3,860.00 | 3,892.00 | 3,892.00 | -0.38% | 534,700 |
Jun 24, 2025 | 3,934.00 | 3,944.00 | 3,894.00 | 3,907.00 | 3,907.00 | 0.62% | 424,900 |
Jun 23, 2025 | 3,909.00 | 3,910.00 | 3,856.00 | 3,883.00 | 3,883.00 | -0.44% | 379,400 |
Jun 20, 2025 | 3,923.00 | 3,957.00 | 3,897.00 | 3,900.00 | 3,900.00 | -0.96% | 1,647,400 |
Jun 19, 2025 | 3,943.00 | 3,958.00 | 3,930.00 | 3,938.00 | 3,938.00 | 0.10% | 401,900 |
Jun 18, 2025 | 3,912.00 | 3,940.00 | 3,897.00 | 3,934.00 | 3,934.00 | -0.41% | 725,800 |
Jun 17, 2025 | 3,948.00 | 3,964.00 | 3,930.00 | 3,950.00 | 3,950.00 | -1.15% | 591,000 |
Jun 16, 2025 | 3,974.00 | 4,003.00 | 3,970.00 | 3,996.00 | 3,996.00 | 1.55% | 589,400 |
Jun 13, 2025 | 3,957.00 | 3,974.00 | 3,919.00 | 3,935.00 | 3,935.00 | 0.05% | 912,500 |
Jun 12, 2025 | 3,934.00 | 3,957.00 | 3,917.00 | 3,933.00 | 3,933.00 | 0.38% | 474,200 |
Jun 11, 2025 | 3,954.00 | 3,963.00 | 3,901.00 | 3,918.00 | 3,918.00 | -0.79% | 609,100 |
Jun 10, 2025 | 4,026.00 | 4,026.00 | 3,947.00 | 3,949.00 | 3,949.00 | -1.86% | 580,700 |
Jun 9, 2025 | 4,045.00 | 4,060.00 | 4,000.00 | 4,024.00 | 4,024.00 | 1.23% | 548,000 |
Jun 6, 2025 | 3,956.00 | 3,995.00 | 3,951.00 | 3,975.00 | 3,975.00 | 0.40% | 635,600 |
Jun 5, 2025 | 3,970.00 | 3,996.00 | 3,953.00 | 3,959.00 | 3,959.00 | -1.62% | 570,000 |
Jun 4, 2025 | 4,008.00 | 4,052.00 | 3,991.00 | 4,024.00 | 4,024.00 | 1.13% | 575,400 |
Jun 3, 2025 | 4,000.00 | 4,023.00 | 3,959.00 | 3,979.00 | 3,979.00 | 0.48% | 905,800 |
Jun 2, 2025 | 3,888.00 | 3,969.00 | 3,885.00 | 3,960.00 | 3,960.00 | 0.05% | 1,043,700 |
May 30, 2025 | 3,891.00 | 3,967.00 | 3,888.00 | 3,958.00 | 3,958.00 | -0.08% | 804,200 |
May 29, 2025 | 3,890.00 | 3,969.00 | 3,881.00 | 3,961.00 | 3,961.00 | 2.04% | 785,000 |
May 28, 2025 | 3,915.00 | 3,921.00 | 3,880.00 | 3,882.00 | 3,882.00 | -0.15% | 783,000 |
May 27, 2025 | 3,851.00 | 3,888.00 | 3,831.00 | 3,888.00 | 3,888.00 | 0.28% | 586,000 |
May 26, 2025 | 3,900.00 | 3,902.00 | 3,847.00 | 3,877.00 | 3,877.00 | -0.33% | 565,500 |
May 23, 2025 | 3,883.00 | 3,925.00 | 3,877.00 | 3,890.00 | 3,890.00 | 0.18% | 593,400 |