Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 7,333.00
-228.00 (-3.02%)
Oct 14, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7,553.00 | 7,573.00 | 7,323.00 | 7,333.00 | 7,333.00 | -3.02% | 811,100 |
| Oct 13, 2026 | 7,600.00 | 7,643.00 | 7,505.00 | 7,561.00 | 7,561.00 | 1.45% | 646,300 |
| Oct 9, 2026 | 7,539.00 | 7,632.00 | 7,407.00 | 7,453.00 | 7,453.00 | -1.23% | 1,093,700 |
| Oct 8, 2026 | 7,719.00 | 7,755.00 | 7,537.00 | 7,546.00 | 7,546.00 | -2.71% | 950,700 |
| Oct 7, 2026 | 7,988.00 | 8,047.00 | 7,756.00 | 7,756.00 | 7,756.00 | -3.45% | 1,251,700 |
| Oct 6, 2026 | 7,900.00 | 8,040.00 | 7,886.00 | 8,033.00 | 8,033.00 | 2.29% | 856,100 |
| Oct 5, 2026 | 7,789.00 | 7,863.00 | 7,715.00 | 7,853.00 | 7,853.00 | 0.82% | 821,500 |
| Oct 2, 2026 | 7,769.00 | 7,870.00 | 7,706.00 | 7,789.00 | 7,789.00 | 0.01% | 1,184,400 |
| Oct 1, 2026 | 7,928.00 | 7,950.00 | 7,656.00 | 7,788.00 | 7,788.00 | -2.50% | 1,218,800 |
| Sep 30, 2026 | 7,775.00 | 8,041.00 | 7,743.00 | 7,988.00 | 7,988.00 | 3.03% | 1,044,500 |
| Sep 29, 2026 | 7,810.00 | 7,900.00 | 7,733.00 | 7,753.00 | 7,753.00 | -1.80% | 745,100 |
| Sep 28, 2026 | 8,055.00 | 8,060.00 | 7,935.00 | 8,000.00 | 7,895.00 | -0.10% | 828,400 |
| Sep 25, 2026 | 7,750.00 | 8,008.00 | 7,723.00 | 8,008.00 | 7,902.90 | 4.56% | 892,900 |
| Sep 24, 2026 | 7,718.00 | 7,746.00 | 7,627.00 | 7,659.00 | 7,558.48 | -1.12% | 758,300 |
| Sep 18, 2026 | 7,817.00 | 7,820.00 | 7,635.00 | 7,746.00 | 7,644.33 | -0.56% | 1,066,300 |
| Sep 17, 2026 | 7,710.00 | 7,852.00 | 7,681.00 | 7,790.00 | 7,687.76 | 1.17% | 753,600 |
| Sep 16, 2026 | 7,730.00 | 7,789.00 | 7,688.00 | 7,700.00 | 7,598.94 | -0.45% | 724,100 |
| Sep 15, 2026 | 7,848.00 | 7,870.00 | 7,664.00 | 7,735.00 | 7,633.48 | -1.30% | 653,300 |
| Sep 14, 2026 | 7,764.00 | 7,887.00 | 7,751.00 | 7,837.00 | 7,734.14 | 0.13% | 654,100 |
| Sep 11, 2026 | 7,618.00 | 7,835.00 | 7,590.00 | 7,827.00 | 7,724.27 | 0.76% | 1,124,900 |
| Sep 10, 2026 | 7,594.00 | 7,798.00 | 7,587.00 | 7,768.00 | 7,666.05 | 2.32% | 832,500 |
| Sep 9, 2026 | 7,641.00 | 7,738.00 | 7,580.00 | 7,592.00 | 7,492.36 | -1.79% | 771,700 |
| Sep 8, 2026 | 7,856.00 | 7,883.00 | 7,730.00 | 7,730.00 | 7,628.54 | -1.73% | 493,500 |
| Sep 7, 2026 | 7,878.00 | 7,984.00 | 7,852.00 | 7,866.00 | 7,762.76 | -0.74% | 535,800 |
| Sep 4, 2026 | 8,009.00 | 8,022.00 | 7,811.00 | 7,925.00 | 7,820.98 | -0.10% | 781,400 |
| Sep 3, 2026 | 7,900.00 | 8,021.00 | 7,840.00 | 7,933.00 | 7,828.88 | 1.34% | 563,300 |
| Sep 2, 2026 | 7,847.00 | 7,944.00 | 7,795.00 | 7,828.00 | 7,725.26 | -1.42% | 536,600 |
| Sep 1, 2026 | 7,812.00 | 7,962.00 | 7,756.00 | 7,941.00 | 7,836.77 | 0.76% | 446,100 |
| Aug 31, 2026 | 7,828.00 | 7,908.00 | 7,726.00 | 7,881.00 | 7,777.56 | 0.45% | 422,600 |
| Aug 28, 2026 | 7,715.00 | 7,899.00 | 7,701.00 | 7,846.00 | 7,743.02 | 1.66% | 525,000 |
| Aug 27, 2026 | 7,776.00 | 7,817.00 | 7,708.00 | 7,718.00 | 7,616.70 | -0.37% | 358,200 |
| Aug 26, 2026 | 7,701.00 | 7,850.00 | 7,697.00 | 7,747.00 | 7,645.32 | 1.28% | 537,900 |
| Aug 25, 2026 | 7,565.00 | 7,707.00 | 7,555.00 | 7,649.00 | 7,548.61 | 1.50% | 391,300 |
| Aug 24, 2026 | 7,644.00 | 7,644.00 | 7,477.00 | 7,536.00 | 7,437.09 | -0.37% | 420,500 |
| Aug 21, 2026 | 7,436.00 | 7,593.00 | 7,430.00 | 7,564.00 | 7,464.72 | 0.76% | 367,000 |
| Aug 20, 2026 | 7,494.00 | 7,543.00 | 7,410.00 | 7,507.00 | 7,408.47 | 0.64% | 556,900 |
| Aug 19, 2026 | 7,707.00 | 7,707.00 | 7,428.00 | 7,459.00 | 7,361.10 | -3.92% | 829,400 |
| Aug 18, 2026 | 7,889.00 | 7,920.00 | 7,725.00 | 7,763.00 | 7,661.11 | 0.15% | 662,800 |
| Aug 17, 2026 | 7,798.00 | 7,834.00 | 7,681.00 | 7,751.00 | 7,649.27 | 0.27% | 531,700 |
| Aug 14, 2026 | 7,704.00 | 7,851.00 | 7,667.00 | 7,730.00 | 7,628.54 | 0.34% | 874,000 |
| Aug 13, 2026 | 7,600.00 | 7,704.00 | 7,523.00 | 7,704.00 | 7,602.89 | 2.43% | 707,600 |
| Aug 12, 2026 | 7,350.00 | 7,577.00 | 7,331.00 | 7,521.00 | 7,422.29 | 3.57% | 860,200 |
| Aug 10, 2026 | 7,394.00 | 7,394.00 | 7,152.00 | 7,262.00 | 7,166.69 | -3.74% | 1,442,400 |
| Aug 7, 2026 | 7,679.00 | 7,684.00 | 7,544.00 | 7,544.00 | 7,444.99 | -1.44% | 828,200 |
| Aug 6, 2026 | 7,495.00 | 7,693.00 | 7,474.00 | 7,654.00 | 7,553.54 | 1.99% | 814,500 |
| Aug 5, 2026 | 7,352.00 | 7,505.00 | 7,338.00 | 7,505.00 | 7,406.50 | 1.64% | 681,100 |
| Aug 4, 2026 | 7,343.00 | 7,454.00 | 7,296.00 | 7,384.00 | 7,287.09 | 0.33% | 470,900 |
| Aug 3, 2026 | 7,401.00 | 7,477.00 | 7,093.00 | 7,360.00 | 7,263.40 | - | 787,700 |
| Jul 31, 2026 | 7,418.00 | 7,470.00 | 7,240.00 | 7,360.00 | 7,263.40 | 0.52% | 902,600 |
| Jul 30, 2026 | 7,276.00 | 7,409.00 | 7,213.00 | 7,322.00 | 7,225.90 | -1.81% | 693,800 |