Skip to main content
logo
The Fukui Bank, Ltd. (TYO:8362)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
+215.00 (6.84%)
At close: Mar 5, 2026

The Fukui Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,300.003,410.003,300.003,380.00-7.47%57,800
Mar 4, 20263,305.003,330.003,075.003,145.003,145.00-8.71%138,800
Mar 3, 20263,400.003,520.003,380.003,445.003,445.00-83,700
Mar 2, 20263,365.003,495.003,355.003,445.003,445.00-2.41%277,100
Feb 27, 20263,430.003,535.003,420.003,530.003,530.003.37%64,600
Feb 26, 20263,380.003,415.003,360.003,415.003,415.001.49%52,600
Feb 25, 20263,435.003,435.003,315.003,365.003,365.00-1.61%79,600
Feb 24, 20263,405.003,430.003,330.003,420.003,420.00-137,200
Feb 20, 20263,385.003,450.003,375.003,420.003,420.00-114,600
Feb 19, 20263,380.003,430.003,320.003,420.003,420.002.40%50,800
Feb 18, 20263,330.003,360.003,295.003,340.003,340.001.52%38,400
Feb 17, 20263,350.003,385.003,280.003,290.003,290.00-2.66%55,200
Feb 16, 20263,430.003,430.003,335.003,380.003,380.00-0.73%48,800
Feb 13, 20263,490.003,500.003,395.003,405.003,405.00-2.99%74,800
Feb 12, 20263,370.003,515.003,350.003,510.003,510.004.62%84,500
Feb 10, 20263,350.003,400.003,340.003,355.003,355.000.60%53,200
Feb 9, 20263,370.003,370.003,240.003,335.003,335.002.93%73,500
Feb 6, 20263,150.003,240.003,100.003,240.003,240.002.21%61,200
Feb 5, 20263,095.003,200.003,060.003,170.003,170.003.43%66,600
Feb 4, 20262,988.003,085.002,948.003,065.003,065.004.18%63,800
Feb 3, 20262,894.003,005.002,866.002,942.002,942.003.45%78,300
Feb 2, 20262,936.002,948.002,832.002,844.002,844.00-2.40%51,800
Jan 30, 20262,882.002,914.002,858.002,914.002,914.002.10%37,200
Jan 29, 20262,828.002,864.002,789.002,854.002,854.000.92%43,200
Jan 28, 20262,852.002,858.002,819.002,828.002,828.00-1.67%32,600
Jan 27, 20262,805.002,881.002,775.002,876.002,876.001.45%49,500
Jan 26, 20262,829.002,849.002,800.002,835.002,835.00-1.53%44,900
Jan 23, 20262,878.002,905.002,851.002,879.002,879.000.28%35,100
Jan 22, 20262,820.002,888.002,820.002,871.002,871.002.72%41,100
Jan 21, 20262,790.002,834.002,737.002,795.002,795.00-1.58%59,000
Jan 20, 20262,842.002,863.002,810.002,840.002,840.00-0.21%40,100
Jan 19, 20262,846.002,865.002,808.002,846.002,846.000.18%27,600
Jan 16, 20262,834.002,852.002,824.002,841.002,841.000.25%41,700
Jan 15, 20262,773.002,836.002,773.002,834.002,834.001.83%42,300
Jan 14, 20262,776.002,795.002,735.002,783.002,783.000.22%47,400
Jan 13, 20262,801.002,808.002,765.002,777.002,777.001.17%47,700
Jan 9, 20262,720.002,750.002,716.002,745.002,745.001.40%38,900
Jan 8, 20262,711.002,748.002,693.002,707.002,707.000.04%40,000
Jan 7, 20262,670.002,720.002,645.002,706.002,706.001.16%53,400
Jan 6, 20262,629.002,681.002,620.002,675.002,675.002.41%43,200
Jan 5, 20262,614.002,620.002,591.002,612.002,612.000.81%42,500
Dec 30, 20252,570.002,619.002,545.002,591.002,591.000.82%48,100
Dec 29, 20252,523.002,570.002,523.002,570.002,570.001.66%38,500
Dec 26, 20252,510.002,533.002,501.002,528.002,528.000.72%44,700
Dec 25, 20252,507.002,537.002,495.002,510.002,510.000.28%33,400
Dec 24, 20252,500.002,522.002,478.002,503.002,503.000.52%47,500
Dec 23, 20252,457.002,513.002,455.002,490.002,490.001.34%52,900
Dec 22, 20252,475.002,480.002,457.002,457.002,457.000.53%37,100
Dec 19, 20252,400.002,465.002,400.002,444.002,444.002.47%62,500
Dec 18, 20252,392.002,405.002,375.002,385.002,385.00-0.33%20,700