Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 7,933.00
+105.00 (1.34%)
Sep 3, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,900.00 | 8,021.00 | 7,840.00 | 7,933.00 | 7,933.00 | 1.34% | 563,300 |
| Sep 2, 2026 | 7,847.00 | 7,944.00 | 7,795.00 | 7,828.00 | 7,828.00 | -1.42% | 536,600 |
| Sep 1, 2026 | 7,812.00 | 7,962.00 | 7,756.00 | 7,941.00 | 7,941.00 | 0.76% | 446,100 |
| Aug 31, 2026 | 7,828.00 | 7,908.00 | 7,726.00 | 7,881.00 | 7,881.00 | 0.45% | 422,600 |
| Aug 28, 2026 | 7,715.00 | 7,899.00 | 7,701.00 | 7,846.00 | 7,846.00 | 1.66% | 525,000 |
| Aug 27, 2026 | 7,776.00 | 7,817.00 | 7,708.00 | 7,718.00 | 7,718.00 | -0.37% | 358,200 |
| Aug 26, 2026 | 7,701.00 | 7,850.00 | 7,697.00 | 7,747.00 | 7,747.00 | 1.28% | 537,900 |
| Aug 25, 2026 | 7,565.00 | 7,707.00 | 7,555.00 | 7,649.00 | 7,649.00 | 1.50% | 391,300 |
| Aug 24, 2026 | 7,644.00 | 7,644.00 | 7,477.00 | 7,536.00 | 7,536.00 | -0.37% | 420,500 |
| Aug 21, 2026 | 7,436.00 | 7,593.00 | 7,430.00 | 7,564.00 | 7,564.00 | 0.76% | 367,000 |
| Aug 20, 2026 | 7,494.00 | 7,543.00 | 7,410.00 | 7,507.00 | 7,507.00 | 0.64% | 556,900 |
| Aug 19, 2026 | 7,707.00 | 7,707.00 | 7,428.00 | 7,459.00 | 7,459.00 | -3.92% | 829,400 |
| Aug 18, 2026 | 7,889.00 | 7,920.00 | 7,725.00 | 7,763.00 | 7,763.00 | 0.15% | 662,800 |
| Aug 17, 2026 | 7,798.00 | 7,834.00 | 7,681.00 | 7,751.00 | 7,751.00 | 0.27% | 531,700 |
| Aug 14, 2026 | 7,704.00 | 7,851.00 | 7,667.00 | 7,730.00 | 7,730.00 | 0.34% | 874,000 |
| Aug 13, 2026 | 7,600.00 | 7,704.00 | 7,523.00 | 7,704.00 | 7,704.00 | 2.43% | 707,600 |
| Aug 12, 2026 | 7,350.00 | 7,577.00 | 7,331.00 | 7,521.00 | 7,521.00 | 3.57% | 860,200 |
| Aug 10, 2026 | 7,394.00 | 7,394.00 | 7,152.00 | 7,262.00 | 7,262.00 | -3.74% | 1,442,400 |
| Aug 7, 2026 | 7,679.00 | 7,684.00 | 7,544.00 | 7,544.00 | 7,544.00 | -1.44% | 828,200 |
| Aug 6, 2026 | 7,495.00 | 7,693.00 | 7,474.00 | 7,654.00 | 7,654.00 | 1.99% | 814,500 |
| Aug 5, 2026 | 7,352.00 | 7,505.00 | 7,338.00 | 7,505.00 | 7,505.00 | 1.64% | 681,100 |
| Aug 4, 2026 | 7,343.00 | 7,454.00 | 7,296.00 | 7,384.00 | 7,384.00 | 0.33% | 470,900 |
| Aug 3, 2026 | 7,401.00 | 7,477.00 | 7,093.00 | 7,360.00 | 7,360.00 | - | 787,700 |
| Jul 31, 2026 | 7,418.00 | 7,470.00 | 7,240.00 | 7,360.00 | 7,360.00 | 0.52% | 902,600 |
| Jul 30, 2026 | 7,276.00 | 7,409.00 | 7,213.00 | 7,322.00 | 7,322.00 | -1.81% | 693,800 |
| Jul 29, 2026 | 7,511.00 | 7,537.00 | 7,293.00 | 7,457.00 | 7,457.00 | -1.23% | 980,200 |
| Jul 28, 2026 | 7,707.00 | 7,785.00 | 7,536.00 | 7,550.00 | 7,550.00 | -3.24% | 752,900 |
| Jul 27, 2026 | 7,673.00 | 7,843.00 | 7,652.00 | 7,803.00 | 7,803.00 | 2.05% | 525,600 |
| Jul 24, 2026 | 7,537.00 | 7,710.00 | 7,523.00 | 7,646.00 | 7,646.00 | -0.17% | 365,700 |
| Jul 23, 2026 | 7,539.00 | 7,746.00 | 7,523.00 | 7,659.00 | 7,659.00 | 1.43% | 692,500 |
| Jul 22, 2026 | 7,408.00 | 7,581.00 | 7,400.00 | 7,551.00 | 7,551.00 | 1.94% | 560,000 |
| Jul 21, 2026 | 7,210.00 | 7,407.00 | 7,127.00 | 7,407.00 | 7,407.00 | 4.60% | 719,000 |
| Jul 17, 2026 | 7,525.00 | 7,544.00 | 6,991.00 | 7,081.00 | 7,081.00 | -5.86% | 1,083,100 |
| Jul 16, 2026 | 7,582.00 | 7,637.00 | 7,501.00 | 7,522.00 | 7,522.00 | -0.97% | 510,800 |
| Jul 15, 2026 | 7,501.00 | 7,596.00 | 7,465.00 | 7,596.00 | 7,596.00 | 1.52% | 490,900 |
| Jul 14, 2026 | 7,337.00 | 7,484.00 | 7,258.00 | 7,482.00 | 7,482.00 | 2.02% | 433,800 |
| Jul 13, 2026 | 7,346.00 | 7,467.00 | 7,325.00 | 7,334.00 | 7,334.00 | 0.66% | 430,500 |
| Jul 10, 2026 | 7,417.00 | 7,451.00 | 7,286.00 | 7,286.00 | 7,286.00 | -1.31% | 736,000 |
| Jul 9, 2026 | 7,395.00 | 7,409.00 | 7,301.00 | 7,383.00 | 7,383.00 | -1.28% | 557,400 |
| Jul 8, 2026 | 7,456.00 | 7,565.00 | 7,405.00 | 7,479.00 | 7,479.00 | 1.09% | 542,300 |
| Jul 7, 2026 | 7,550.00 | 7,590.00 | 7,386.00 | 7,398.00 | 7,398.00 | 1.01% | 792,900 |
| Jul 6, 2026 | 7,260.00 | 7,332.00 | 7,181.00 | 7,324.00 | 7,324.00 | 1.43% | 647,800 |
| Jul 3, 2026 | 7,082.00 | 7,221.00 | 6,967.00 | 7,221.00 | 7,221.00 | 3.19% | 838,300 |
| Jul 2, 2026 | 7,010.00 | 7,040.00 | 6,891.00 | 6,998.00 | 6,998.00 | 1.20% | 775,900 |
| Jul 1, 2026 | 6,818.00 | 6,967.00 | 6,808.00 | 6,915.00 | 6,915.00 | 1.14% | 623,300 |
| Jun 30, 2026 | 6,928.00 | 6,989.00 | 6,817.00 | 6,837.00 | 6,837.00 | -0.68% | 645,900 |
| Jun 29, 2026 | 6,906.00 | 6,957.00 | 6,785.00 | 6,884.00 | 6,884.00 | 0.34% | 516,800 |
| Jun 26, 2026 | 6,863.00 | 6,897.00 | 6,793.00 | 6,861.00 | 6,861.00 | 1.15% | 540,200 |
| Jun 25, 2026 | 6,949.00 | 6,949.00 | 6,755.00 | 6,783.00 | 6,783.00 | -0.96% | 664,500 |
| Jun 24, 2026 | 6,996.00 | 7,052.00 | 6,843.00 | 6,849.00 | 6,849.00 | -0.68% | 542,300 |