The Fukui Bank, Ltd. (TYO:8362)
Japan · Delayed Price · Currency is JPY 8,410.00
-180.00 (-2.10%)
Oct 7, 2026, 3:30 PM JST
The Fukui Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8,530.00 | 8,750.00 | 8,350.00 | 8,410.00 | 8,410.00 | -2.10% | 131,000 |
| Oct 6, 2026 | 8,440.00 | 8,650.00 | 8,340.00 | 8,590.00 | 8,590.00 | 1.78% | 144,800 |
| Oct 5, 2026 | 8,260.00 | 8,450.00 | 8,130.00 | 8,440.00 | 8,440.00 | 2.30% | 126,500 |
| Oct 2, 2026 | 8,070.00 | 8,430.00 | 8,070.00 | 8,250.00 | 8,250.00 | 1.85% | 145,400 |
| Oct 1, 2026 | 8,160.00 | 8,160.00 | 7,760.00 | 8,100.00 | 8,100.00 | -0.86% | 120,800 |
| Sep 30, 2026 | 8,070.00 | 8,300.00 | 7,940.00 | 8,170.00 | 8,170.00 | 1.24% | 126,800 |
| Sep 29, 2026 | 7,950.00 | 8,180.00 | 7,890.00 | 8,070.00 | 8,070.00 | 0.06% | 74,100 |
| Sep 28, 2026 | 8,180.00 | 8,250.00 | 8,060.00 | 8,140.00 | 8,065.00 | -0.49% | 136,600 |
| Sep 25, 2026 | 7,840.00 | 8,490.00 | 7,830.00 | 8,180.00 | 8,104.63 | 5.28% | 286,700 |
| Sep 24, 2026 | 8,080.00 | 8,080.00 | 7,600.00 | 7,770.00 | 7,698.41 | -3.84% | 206,000 |
| Sep 18, 2026 | 7,690.00 | 8,080.00 | 7,450.00 | 8,080.00 | 8,005.55 | 6.04% | 234,500 |
| Sep 17, 2026 | 7,800.00 | 8,000.00 | 7,550.00 | 7,620.00 | 7,549.79 | -1.93% | 103,600 |
| Sep 16, 2026 | 7,640.00 | 7,970.00 | 7,590.00 | 7,770.00 | 7,698.41 | 2.51% | 109,900 |
| Sep 15, 2026 | 7,650.00 | 7,700.00 | 7,510.00 | 7,580.00 | 7,510.16 | -0.92% | 87,300 |
| Sep 14, 2026 | 7,680.00 | 8,000.00 | 7,570.00 | 7,650.00 | 7,579.51 | -0.39% | 183,600 |
| Sep 11, 2026 | 7,160.00 | 7,730.00 | 6,990.00 | 7,680.00 | 7,609.24 | 4.92% | 196,500 |
| Sep 10, 2026 | 7,010.00 | 7,320.00 | 7,010.00 | 7,320.00 | 7,252.56 | 4.57% | 108,100 |
| Sep 9, 2026 | 7,170.00 | 7,300.00 | 6,990.00 | 7,000.00 | 6,935.50 | -2.64% | 91,900 |
| Sep 8, 2026 | 7,140.00 | 7,420.00 | 7,070.00 | 7,190.00 | 7,123.75 | -2.18% | 109,200 |
| Sep 7, 2026 | 7,100.00 | 7,360.00 | 7,040.00 | 7,350.00 | 7,282.28 | 4.26% | 99,800 |
| Sep 4, 2026 | 7,150.00 | 7,160.00 | 6,830.00 | 7,050.00 | 6,985.04 | -0.70% | 99,600 |
| Sep 3, 2026 | 7,090.00 | 7,330.00 | 7,010.00 | 7,100.00 | 7,034.58 | 1.57% | 134,000 |
| Sep 2, 2026 | 6,900.00 | 7,130.00 | 6,880.00 | 6,990.00 | 6,925.60 | -0.43% | 74,900 |
| Sep 1, 2026 | 6,950.00 | 7,060.00 | 6,850.00 | 7,020.00 | 6,955.32 | 0.29% | 57,600 |
| Aug 31, 2026 | 7,170.00 | 7,230.00 | 7,000.00 | 7,000.00 | 6,935.50 | -2.91% | 106,000 |
| Aug 28, 2026 | 7,070.00 | 7,280.00 | 6,990.00 | 7,210.00 | 7,143.57 | 1.69% | 67,500 |
| Aug 27, 2026 | 7,080.00 | 7,230.00 | 6,920.00 | 7,090.00 | 7,024.67 | 1.29% | 107,500 |
| Aug 26, 2026 | 6,840.00 | 7,080.00 | 6,750.00 | 7,000.00 | 6,935.50 | 3.86% | 89,700 |
| Aug 25, 2026 | 6,620.00 | 6,790.00 | 6,590.00 | 6,740.00 | 6,677.90 | 2.90% | 67,200 |
| Aug 24, 2026 | 6,960.00 | 6,970.00 | 6,550.00 | 6,550.00 | 6,489.65 | -4.52% | 81,200 |
| Aug 21, 2026 | 6,520.00 | 7,010.00 | 6,510.00 | 6,860.00 | 6,796.79 | 3.94% | 76,000 |
| Aug 20, 2026 | 6,630.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,539.19 | -0.45% | 51,500 |
| Aug 19, 2026 | 6,890.00 | 6,950.00 | 6,600.00 | 6,630.00 | 6,568.91 | -5.29% | 65,700 |
| Aug 18, 2026 | 6,900.00 | 7,230.00 | 6,900.00 | 7,000.00 | 6,935.50 | 2.19% | 90,700 |
| Aug 17, 2026 | 6,730.00 | 6,890.00 | 6,710.00 | 6,850.00 | 6,786.89 | 1.93% | 49,300 |
| Aug 14, 2026 | 6,750.00 | 7,070.00 | 6,690.00 | 6,720.00 | 6,658.08 | -0.74% | 93,200 |
| Aug 13, 2026 | 6,420.00 | 6,870.00 | 6,420.00 | 6,770.00 | 6,707.62 | 7.12% | 105,900 |
| Aug 12, 2026 | 6,120.00 | 6,340.00 | 6,120.00 | 6,320.00 | 6,261.77 | 4.98% | 63,900 |
| Aug 10, 2026 | 6,170.00 | 6,180.00 | 5,950.00 | 6,020.00 | 5,964.53 | -2.59% | 54,600 |
| Aug 7, 2026 | 6,240.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,123.06 | -1.44% | 87,400 |
| Aug 6, 2026 | 5,850.00 | 6,330.00 | 5,850.00 | 6,270.00 | 6,212.23 | 7.18% | 95,200 |
| Aug 5, 2026 | 5,560.00 | 5,850.00 | 5,560.00 | 5,850.00 | 5,796.10 | 5.60% | 46,000 |
| Aug 4, 2026 | 5,660.00 | 5,810.00 | 5,510.00 | 5,540.00 | 5,488.96 | -2.98% | 82,500 |
| Aug 3, 2026 | 5,710.00 | 5,850.00 | 5,370.00 | 5,710.00 | 5,657.39 | 0.53% | 141,100 |
| Jul 31, 2026 | 5,720.00 | 5,790.00 | 5,460.00 | 5,680.00 | 5,627.67 | 3.65% | 59,300 |
| Jul 30, 2026 | 5,680.00 | 5,760.00 | 5,460.00 | 5,480.00 | 5,429.51 | -5.19% | 74,100 |
| Jul 29, 2026 | 6,000.00 | 6,000.00 | 5,610.00 | 5,780.00 | 5,726.74 | -3.83% | 126,200 |
| Jul 28, 2026 | 6,230.00 | 6,230.00 | 5,960.00 | 6,010.00 | 5,954.63 | -3.84% | 67,300 |
| Jul 27, 2026 | 6,210.00 | 6,320.00 | 6,130.00 | 6,250.00 | 6,192.41 | 1.13% | 81,900 |
| Jul 24, 2026 | 5,830.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,123.06 | 4.22% | 70,700 |