The Fukui Bank, Ltd. (TYO:8362)
Japan · Delayed Price · Currency is JPY 4,960.00
-200.00 (-3.88%)
Jun 19, 2026, 3:30 PM JST
The Fukui Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,110.00 | 5,180.00 | 4,900.00 | 4,960.00 | 4,960.00 | -3.88% | 107,500 |
| Jun 18, 2026 | 5,220.00 | 5,340.00 | 5,100.00 | 5,160.00 | 5,160.00 | - | 73,500 |
| Jun 17, 2026 | 5,390.00 | 5,480.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.73% | 60,100 |
| Jun 16, 2026 | 5,450.00 | 5,450.00 | 5,200.00 | 5,360.00 | 5,360.00 | -1.65% | 70,800 |
| Jun 15, 2026 | 5,440.00 | 5,540.00 | 5,320.00 | 5,450.00 | 5,450.00 | 2.06% | 70,000 |
| Jun 12, 2026 | 5,500.00 | 5,550.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.56% | 144,700 |
| Jun 11, 2026 | 5,610.00 | 5,700.00 | 5,290.00 | 5,370.00 | 5,370.00 | -6.93% | 167,500 |
| Jun 10, 2026 | 5,740.00 | 6,140.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.52% | 163,200 |
| Jun 9, 2026 | 5,600.00 | 5,800.00 | 5,580.00 | 5,740.00 | 5,740.00 | 3.99% | 113,700 |
| Jun 8, 2026 | 5,390.00 | 5,600.00 | 5,310.00 | 5,520.00 | 5,520.00 | 2.41% | 126,900 |
| Jun 5, 2026 | 5,350.00 | 5,460.00 | 5,270.00 | 5,390.00 | 5,390.00 | 0.75% | 112,500 |
| Jun 4, 2026 | 5,160.00 | 5,470.00 | 5,070.00 | 5,350.00 | 5,350.00 | 2.29% | 118,700 |
| Jun 3, 2026 | 5,200.00 | 5,310.00 | 5,040.00 | 5,230.00 | 5,230.00 | 0.58% | 119,900 |
| Jun 2, 2026 | 4,835.00 | 5,230.00 | 4,655.00 | 5,200.00 | 5,200.00 | 4.52% | 217,800 |
| Jun 1, 2026 | 4,560.00 | 4,980.00 | 4,525.00 | 4,975.00 | 4,975.00 | 8.39% | 157,100 |
| May 29, 2026 | 4,615.00 | 4,720.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.11% | 57,000 |
| May 28, 2026 | 4,620.00 | 4,620.00 | 4,460.00 | 4,585.00 | 4,585.00 | -1.71% | 59,400 |
| May 27, 2026 | 4,685.00 | 4,735.00 | 4,585.00 | 4,665.00 | 4,665.00 | -0.43% | 55,600 |
| May 26, 2026 | 4,630.00 | 4,765.00 | 4,555.00 | 4,685.00 | 4,685.00 | -0.32% | 48,300 |
| May 25, 2026 | 4,610.00 | 4,700.00 | 4,540.00 | 4,700.00 | 4,700.00 | 1.18% | 48,500 |
| May 22, 2026 | 4,670.00 | 4,695.00 | 4,580.00 | 4,645.00 | 4,645.00 | -0.54% | 42,000 |
| May 21, 2026 | 4,540.00 | 4,690.00 | 4,530.00 | 4,670.00 | 4,670.00 | 4.12% | 59,500 |
| May 20, 2026 | 4,500.00 | 4,575.00 | 4,400.00 | 4,485.00 | 4,485.00 | -1.21% | 65,700 |
| May 19, 2026 | 4,500.00 | 4,615.00 | 4,480.00 | 4,540.00 | 4,540.00 | 2.48% | 70,900 |
| May 18, 2026 | 4,520.00 | 4,555.00 | 4,370.00 | 4,430.00 | 4,430.00 | -0.45% | 115,100 |
| May 15, 2026 | 4,255.00 | 4,765.00 | 4,255.00 | 4,450.00 | 4,450.00 | 5.20% | 195,300 |
| May 14, 2026 | 4,255.00 | 4,260.00 | 4,180.00 | 4,230.00 | 4,230.00 | -0.12% | 91,500 |
| May 13, 2026 | 4,135.00 | 4,245.00 | 4,130.00 | 4,235.00 | 4,235.00 | 3.29% | 57,400 |
| May 12, 2026 | 4,095.00 | 4,155.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.74% | 53,600 |
| May 11, 2026 | 3,915.00 | 4,070.00 | 3,910.00 | 4,070.00 | 4,070.00 | 3.30% | 75,900 |
| May 8, 2026 | 3,840.00 | 3,950.00 | 3,720.00 | 3,940.00 | 3,940.00 | 0.13% | 111,200 |
| May 7, 2026 | 3,850.00 | 3,975.00 | 3,815.00 | 3,935.00 | 3,935.00 | 4.52% | 100,700 |
| May 1, 2026 | 3,750.00 | 3,810.00 | 3,710.00 | 3,765.00 | 3,765.00 | 0.40% | 62,400 |
| Apr 30, 2026 | 3,760.00 | 3,780.00 | 3,645.00 | 3,750.00 | 3,750.00 | -2.09% | 113,100 |
| Apr 28, 2026 | 3,480.00 | 3,910.00 | 3,460.00 | 3,830.00 | 3,830.00 | 11.99% | 190,400 |
| Apr 27, 2026 | 3,390.00 | 3,445.00 | 3,370.00 | 3,420.00 | 3,420.00 | -1.16% | 53,000 |
| Apr 24, 2026 | 3,505.00 | 3,530.00 | 3,400.00 | 3,460.00 | 3,460.00 | -1.70% | 68,500 |
| Apr 23, 2026 | 3,595.00 | 3,620.00 | 3,500.00 | 3,520.00 | 3,520.00 | -2.49% | 58,100 |
| Apr 22, 2026 | 3,735.00 | 3,750.00 | 3,580.00 | 3,610.00 | 3,610.00 | -3.09% | 66,000 |
| Apr 21, 2026 | 3,900.00 | 3,925.00 | 3,725.00 | 3,725.00 | 3,725.00 | -3.87% | 108,200 |
| Apr 20, 2026 | 3,920.00 | 3,925.00 | 3,860.00 | 3,875.00 | 3,875.00 | - | 56,200 |
| Apr 17, 2026 | 3,845.00 | 3,895.00 | 3,820.00 | 3,875.00 | 3,875.00 | 1.04% | 67,200 |
| Apr 16, 2026 | 3,780.00 | 3,850.00 | 3,780.00 | 3,835.00 | 3,835.00 | 1.86% | 41,200 |
| Apr 15, 2026 | 3,715.00 | 3,825.00 | 3,705.00 | 3,765.00 | 3,765.00 | 3.29% | 87,100 |
| Apr 14, 2026 | 3,685.00 | 3,710.00 | 3,635.00 | 3,645.00 | 3,645.00 | 0.14% | 91,700 |
| Apr 13, 2026 | 3,520.00 | 3,655.00 | 3,520.00 | 3,640.00 | 3,640.00 | 2.39% | 88,300 |
| Apr 10, 2026 | 3,620.00 | 3,675.00 | 3,545.00 | 3,555.00 | 3,555.00 | -0.97% | 64,600 |
| Apr 9, 2026 | 3,600.00 | 3,660.00 | 3,560.00 | 3,590.00 | 3,590.00 | 0.84% | 79,300 |
| Apr 8, 2026 | 3,550.00 | 3,605.00 | 3,530.00 | 3,560.00 | 3,560.00 | 2.74% | 86,900 |
| Apr 7, 2026 | 3,395.00 | 3,480.00 | 3,395.00 | 3,465.00 | 3,465.00 | 2.97% | 81,900 |