Fukuoka Financial Group, Inc. (TYO:8354)
Japan · Delayed Price · Currency is JPY 6,549.00
+9.00 (0.14%)
Apr 14, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6,612.00 | 6,648.00 | 6,559.00 | 6,601.00 | - | 0.93% | 246,700 |
| 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 | -4.90% | 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 |
| Mar 9, 2026 | 5,732.00 | 5,951.00 | 5,729.00 | 5,937.00 | 5,847.49 | -3.75% | 1,047,000 |
| Mar 6, 2026 | 6,041.00 | 6,201.00 | 6,015.00 | 6,168.00 | 6,075.01 | -1.17% | 770,200 |
| Mar 5, 2026 | 6,233.00 | 6,333.00 | 6,155.00 | 6,241.00 | 6,146.90 | 4.24% | 818,800 |
| Mar 4, 2026 | 6,102.00 | 6,237.00 | 5,890.00 | 5,987.00 | 5,896.73 | -5.98% | 1,501,800 |
| Mar 3, 2026 | 6,522.00 | 6,574.00 | 6,364.00 | 6,368.00 | 6,271.99 | -2.36% | 793,700 |
| Mar 2, 2026 | 6,543.00 | 6,643.00 | 6,370.00 | 6,522.00 | 6,423.67 | -4.69% | 1,195,900 |
| Feb 27, 2026 | 6,656.00 | 6,843.00 | 6,637.00 | 6,843.00 | 6,739.83 | 3.46% | 788,100 |
| Feb 26, 2026 | 6,553.00 | 6,668.00 | 6,523.00 | 6,614.00 | 6,514.28 | 2.19% | 790,700 |
| Feb 25, 2026 | 6,605.00 | 6,624.00 | 6,453.00 | 6,472.00 | 6,374.42 | -3.03% | 857,500 |
| Feb 24, 2026 | 6,721.00 | 6,721.00 | 6,542.00 | 6,674.00 | 6,573.38 | -1.95% | 736,200 |
| Feb 20, 2026 | 6,734.00 | 6,831.00 | 6,718.00 | 6,807.00 | 6,704.37 | -0.40% | 564,600 |
| Feb 19, 2026 | 6,697.00 | 6,838.00 | 6,666.00 | 6,834.00 | 6,730.96 | 2.24% | 817,100 |
| Feb 18, 2026 | 6,741.00 | 6,752.00 | 6,643.00 | 6,684.00 | 6,583.23 | -0.01% | 1,029,700 |
| Feb 17, 2026 | 6,842.00 | 6,902.00 | 6,685.00 | 6,685.00 | 6,584.21 | -1.84% | 787,000 |
| Feb 16, 2026 | 7,119.00 | 7,130.00 | 6,801.00 | 6,810.00 | 6,707.33 | -4.49% | 1,158,500 |
| Feb 13, 2026 | 7,249.00 | 7,290.00 | 7,083.00 | 7,130.00 | 7,022.50 | -2.24% | 1,267,500 |
| Feb 12, 2026 | 7,119.00 | 7,334.00 | 7,091.00 | 7,293.00 | 7,183.04 | 3.10% | 1,298,400 |
| Feb 10, 2026 | 7,088.00 | 7,199.00 | 7,067.00 | 7,074.00 | 6,967.35 | -0.21% | 1,191,300 |
| Feb 9, 2026 | 7,200.00 | 7,200.00 | 7,056.00 | 7,089.00 | 6,982.12 | 3.25% | 1,451,900 |
| Feb 6, 2026 | 6,596.00 | 6,866.00 | 6,527.00 | 6,866.00 | 6,762.48 | 2.85% | 1,751,300 |
| Feb 5, 2026 | 6,439.00 | 6,712.00 | 6,401.00 | 6,676.00 | 6,575.35 | 10.27% | 2,851,600 |
| Feb 4, 2026 | 5,956.00 | 6,054.00 | 5,884.00 | 6,054.00 | 5,962.72 | 3.38% | 1,259,700 |
| Feb 3, 2026 | 5,700.00 | 5,856.00 | 5,602.00 | 5,856.00 | 5,767.71 | 5.55% | 1,114,500 |
| Feb 2, 2026 | 5,700.00 | 5,732.00 | 5,534.00 | 5,548.00 | 5,464.35 | -0.95% | 962,500 |
| Jan 30, 2026 | 5,573.00 | 5,615.00 | 5,547.00 | 5,601.00 | 5,516.55 | 1.39% | 760,500 |