Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 6,867.00
+177.00 (2.65%)
Jun 12, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,858.00 | 6,920.00 | 6,787.00 | 6,867.00 | 6,867.00 | 2.65% | 688,500 |
| Jun 11, 2026 | 6,811.00 | 6,845.00 | 6,635.00 | 6,690.00 | 6,690.00 | -2.48% | 708,900 |
| Jun 10, 2026 | 6,950.00 | 7,095.00 | 6,813.00 | 6,860.00 | 6,860.00 | -0.95% | 766,200 |
| Jun 9, 2026 | 6,785.00 | 6,993.00 | 6,761.00 | 6,926.00 | 6,926.00 | 2.74% | 728,200 |
| Jun 8, 2026 | 6,794.00 | 6,820.00 | 6,647.00 | 6,741.00 | 6,741.00 | -0.82% | 749,200 |
| Jun 5, 2026 | 6,880.00 | 6,977.00 | 6,775.00 | 6,797.00 | 6,797.00 | 0.74% | 805,000 |
| Jun 4, 2026 | 6,517.00 | 6,880.00 | 6,427.00 | 6,747.00 | 6,747.00 | 3.24% | 1,037,800 |
| Jun 3, 2026 | 6,388.00 | 6,613.00 | 6,385.00 | 6,535.00 | 6,535.00 | 2.62% | 775,600 |
| Jun 2, 2026 | 6,283.00 | 6,374.00 | 6,153.00 | 6,368.00 | 6,368.00 | -0.22% | 541,900 |
| Jun 1, 2026 | 6,500.00 | 6,520.00 | 6,382.00 | 6,382.00 | 6,382.00 | -2.65% | 592,900 |
| May 29, 2026 | 6,498.00 | 6,615.00 | 6,469.00 | 6,556.00 | 6,556.00 | 1.25% | 845,500 |
| May 28, 2026 | 6,560.00 | 6,560.00 | 6,414.00 | 6,475.00 | 6,475.00 | -0.77% | 410,600 |
| May 27, 2026 | 6,537.00 | 6,576.00 | 6,446.00 | 6,525.00 | 6,525.00 | -1.27% | 625,300 |
| May 26, 2026 | 6,659.00 | 6,680.00 | 6,563.00 | 6,609.00 | 6,609.00 | -1.56% | 543,500 |
| May 25, 2026 | 6,655.00 | 6,722.00 | 6,542.00 | 6,714.00 | 6,714.00 | 0.86% | 505,800 |
| May 22, 2026 | 6,680.00 | 6,726.00 | 6,563.00 | 6,657.00 | 6,657.00 | -1.10% | 660,600 |
| May 21, 2026 | 6,740.00 | 6,827.00 | 6,709.00 | 6,731.00 | 6,731.00 | 0.81% | 796,400 |
| May 20, 2026 | 6,690.00 | 6,749.00 | 6,567.00 | 6,677.00 | 6,677.00 | 1.14% | 762,400 |
| May 19, 2026 | 6,590.00 | 6,705.00 | 6,538.00 | 6,602.00 | 6,602.00 | 1.66% | 709,500 |
| May 18, 2026 | 6,632.00 | 6,656.00 | 6,489.00 | 6,494.00 | 6,494.00 | -1.78% | 637,300 |
| May 15, 2026 | 6,550.00 | 6,695.00 | 6,514.00 | 6,612.00 | 6,612.00 | 0.92% | 761,700 |
| May 14, 2026 | 6,531.00 | 6,628.00 | 6,421.00 | 6,552.00 | 6,552.00 | -2.66% | 906,300 |
| May 13, 2026 | 6,630.00 | 6,742.00 | 6,600.00 | 6,731.00 | 6,731.00 | 1.66% | 613,400 |
| May 12, 2026 | 6,552.00 | 6,671.00 | 6,518.00 | 6,621.00 | 6,621.00 | 1.05% | 516,500 |
| May 11, 2026 | 6,375.00 | 6,554.00 | 6,344.00 | 6,552.00 | 6,552.00 | 2.84% | 543,700 |
| May 8, 2026 | 6,472.00 | 6,474.00 | 6,260.00 | 6,371.00 | 6,371.00 | -2.78% | 709,700 |
| May 7, 2026 | 6,600.00 | 6,619.00 | 6,457.00 | 6,553.00 | 6,553.00 | 2.15% | 765,400 |
| May 1, 2026 | 6,349.00 | 6,453.00 | 6,251.00 | 6,415.00 | 6,415.00 | 0.12% | 460,300 |
| Apr 30, 2026 | 6,531.00 | 6,531.00 | 6,300.00 | 6,407.00 | 6,407.00 | -2.97% | 870,600 |
| Apr 28, 2026 | 6,214.00 | 6,603.00 | 6,191.00 | 6,603.00 | 6,603.00 | 8.00% | 1,168,000 |
| Apr 27, 2026 | 5,960.00 | 6,117.00 | 5,927.00 | 6,114.00 | 6,114.00 | 0.39% | 533,000 |
| Apr 24, 2026 | 6,100.00 | 6,124.00 | 6,047.00 | 6,090.00 | 6,090.00 | -0.65% | 369,400 |
| Apr 23, 2026 | 6,081.00 | 6,139.00 | 6,053.00 | 6,130.00 | 6,130.00 | -0.33% | 600,800 |
| Apr 22, 2026 | 6,282.00 | 6,282.00 | 6,114.00 | 6,150.00 | 6,150.00 | -1.65% | 547,900 |
| Apr 21, 2026 | 6,446.00 | 6,446.00 | 6,241.00 | 6,253.00 | 6,253.00 | -2.05% | 569,900 |
| Apr 20, 2026 | 6,553.00 | 6,565.00 | 6,377.00 | 6,384.00 | 6,384.00 | -2.09% | 482,500 |
| Apr 17, 2026 | 6,558.00 | 6,598.00 | 6,505.00 | 6,520.00 | 6,520.00 | -1.32% | 391,900 |
| Apr 16, 2026 | 6,701.00 | 6,705.00 | 6,585.00 | 6,607.00 | 6,607.00 | 0.09% | 527,400 |
| Apr 15, 2026 | 6,609.00 | 6,667.00 | 6,570.00 | 6,601.00 | 6,601.00 | 0.79% | 407,200 |
| Apr 14, 2026 | 6,612.00 | 6,648.00 | 6,520.00 | 6,549.00 | 6,549.00 | 0.14% | 470,600 |
| Apr 13, 2026 | 6,510.00 | 6,611.00 | 6,488.00 | 6,540.00 | 6,540.00 | -0.24% | 423,300 |
| Apr 10, 2026 | 6,565.00 | 6,667.00 | 6,544.00 | 6,556.00 | 6,556.00 | 0.46% | 691,700 |
| Apr 9, 2026 | 6,700.00 | 6,715.00 | 6,510.00 | 6,526.00 | 6,526.00 | -2.13% | 1,057,200 |
| Apr 8, 2026 | 6,700.00 | 6,743.00 | 6,581.00 | 6,668.00 | 6,668.00 | 3.64% | 873,000 |
| Apr 7, 2026 | 6,417.00 | 6,478.00 | 6,374.00 | 6,434.00 | 6,434.00 | 1.12% | 551,400 |
| Apr 6, 2026 | 6,365.00 | 6,435.00 | 6,350.00 | 6,363.00 | 6,363.00 | 0.68% | 426,400 |
| Apr 3, 2026 | 6,348.00 | 6,359.00 | 6,277.00 | 6,320.00 | 6,320.00 | 1.12% | 476,900 |
| Apr 2, 2026 | 6,550.00 | 6,590.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.10% | 625,300 |
| Apr 1, 2026 | 6,237.00 | 6,465.00 | 6,209.00 | 6,450.00 | 6,450.00 | 9.45% | 970,500 |
| Mar 31, 2026 | 5,971.00 | 6,117.00 | 5,881.00 | 5,893.00 | 5,893.00 | -1.65% | 779,900 |