Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 6,714.00
+57.00 (0.86%)
May 25, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 5,927.00 | 6,033.00 | 5,891.00 | 5,992.00 | 5,992.00 | -3.45% | 680,900 |
| Mar 27, 2026 | 6,154.00 | 6,347.00 | 6,153.00 | 6,301.00 | 6,206.00 | 1.42% | 927,400 |
| Mar 26, 2026 | 6,260.00 | 6,278.00 | 6,138.00 | 6,213.00 | 6,119.33 | -0.21% | 453,300 |
| Mar 25, 2026 | 6,240.00 | 6,295.00 | 6,184.00 | 6,226.00 | 6,132.13 | 3.06% | 547,700 |
| Mar 24, 2026 | 6,095.00 | 6,105.00 | 6,004.00 | 6,041.00 | 5,949.92 | 2.48% | 633,300 |
| Mar 23, 2026 | 5,890.00 | 5,939.00 | 5,816.00 | 5,895.00 | 5,806.12 | -3.19% | 691,000 |
| Mar 19, 2026 | 6,088.00 | 6,176.00 | 6,062.00 | 6,089.00 | 5,997.20 | -3.16% | 618,400 |
| Mar 18, 2026 | 6,177.00 | 6,288.00 | 6,157.00 | 6,288.00 | 6,193.20 | 3.95% | 698,300 |
| Mar 17, 2026 | 6,096.00 | 6,160.00 | 6,003.00 | 6,049.00 | 5,957.80 | 0.70% | 354,600 |
| Mar 16, 2026 | 6,004.00 | 6,057.00 | 5,957.00 | 6,007.00 | 5,916.43 | -1.51% | 559,700 |
| Mar 13, 2026 | 5,975.00 | 6,144.00 | 5,956.00 | 6,099.00 | 6,007.05 | 1.36% | 943,400 |
| Mar 12, 2026 | 6,131.00 | 6,139.00 | 5,940.00 | 6,017.00 | 5,926.28 | -2.51% | 788,100 |
| Mar 11, 2026 | 6,201.00 | 6,271.00 | 6,160.00 | 6,172.00 | 6,078.94 | -0.26% | 623,200 |
| Mar 10, 2026 | 6,037.00 | 6,213.00 | 6,001.00 | 6,188.00 | 6,094.70 | 4.23% | 759,100 |