The Fukui Bank, Ltd. (TYO:8362)
Japan · Delayed Price · Currency is JPY 6,860.00
+260.00 (3.94%)
Aug 21, 2026, 3:30 PM JST
The Fukui Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,520.00 | 7,010.00 | 6,510.00 | 6,860.00 | 6,860.00 | 3.94% | 76,000 |
| Aug 20, 2026 | 6,630.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,600.00 | -0.45% | 51,500 |
| Aug 19, 2026 | 6,890.00 | 6,950.00 | 6,600.00 | 6,630.00 | 6,630.00 | -5.29% | 65,700 |
| Aug 18, 2026 | 6,900.00 | 7,230.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2.19% | 90,700 |
| Aug 17, 2026 | 6,730.00 | 6,890.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.93% | 49,300 |
| Aug 14, 2026 | 6,750.00 | 7,070.00 | 6,690.00 | 6,720.00 | 6,720.00 | -0.74% | 93,200 |
| Aug 13, 2026 | 6,420.00 | 6,870.00 | 6,420.00 | 6,770.00 | 6,770.00 | 7.12% | 105,900 |
| Aug 12, 2026 | 6,120.00 | 6,340.00 | 6,120.00 | 6,320.00 | 6,320.00 | 4.98% | 63,900 |
| Aug 10, 2026 | 6,170.00 | 6,180.00 | 5,950.00 | 6,020.00 | 6,020.00 | -2.59% | 54,600 |
| Aug 7, 2026 | 6,240.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,180.00 | -1.44% | 87,400 |
| Aug 6, 2026 | 5,850.00 | 6,330.00 | 5,850.00 | 6,270.00 | 6,270.00 | 7.18% | 95,200 |
| Aug 5, 2026 | 5,560.00 | 5,850.00 | 5,560.00 | 5,850.00 | 5,850.00 | 5.60% | 46,000 |
| Aug 4, 2026 | 5,660.00 | 5,810.00 | 5,510.00 | 5,540.00 | 5,540.00 | -2.98% | 82,500 |
| Aug 3, 2026 | 5,710.00 | 5,850.00 | 5,370.00 | 5,710.00 | 5,710.00 | 0.53% | 141,100 |
| Jul 31, 2026 | 5,720.00 | 5,790.00 | 5,460.00 | 5,680.00 | 5,680.00 | 3.65% | 59,300 |
| Jul 30, 2026 | 5,680.00 | 5,760.00 | 5,460.00 | 5,480.00 | 5,480.00 | -5.19% | 74,100 |
| Jul 29, 2026 | 6,000.00 | 6,000.00 | 5,610.00 | 5,780.00 | 5,780.00 | -3.83% | 126,200 |
| Jul 28, 2026 | 6,230.00 | 6,230.00 | 5,960.00 | 6,010.00 | 6,010.00 | -3.84% | 67,300 |
| Jul 27, 2026 | 6,210.00 | 6,320.00 | 6,130.00 | 6,250.00 | 6,250.00 | 1.13% | 81,900 |
| Jul 24, 2026 | 5,830.00 | 6,180.00 | 5,820.00 | 6,180.00 | 6,180.00 | 4.22% | 70,700 |
| Jul 23, 2026 | 5,890.00 | 5,980.00 | 5,870.00 | 5,930.00 | 5,930.00 | 0.17% | 51,300 |
| Jul 22, 2026 | 5,900.00 | 5,990.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.54% | 54,300 |
| Jul 21, 2026 | 5,700.00 | 5,860.00 | 5,630.00 | 5,830.00 | 5,830.00 | 3.55% | 83,500 |
| Jul 17, 2026 | 6,060.00 | 6,090.00 | 5,540.00 | 5,630.00 | 5,630.00 | -6.79% | 132,600 |
| Jul 16, 2026 | 6,200.00 | 6,270.00 | 6,010.00 | 6,040.00 | 6,040.00 | -3.05% | 55,400 |
| Jul 15, 2026 | 5,920.00 | 6,270.00 | 5,920.00 | 6,230.00 | 6,230.00 | 5.95% | 94,200 |
| Jul 14, 2026 | 5,870.00 | 5,920.00 | 5,730.00 | 5,880.00 | 5,880.00 | 1.20% | 43,700 |
| Jul 13, 2026 | 5,860.00 | 5,950.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.87% | 45,600 |
| Jul 10, 2026 | 6,030.00 | 6,090.00 | 5,740.00 | 5,760.00 | 5,760.00 | -3.03% | 71,700 |
| Jul 9, 2026 | 6,000.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,940.00 | -2.46% | 56,400 |
| Jul 8, 2026 | 5,980.00 | 6,140.00 | 5,910.00 | 6,090.00 | 6,090.00 | 0.66% | 90,200 |
| Jul 7, 2026 | 6,150.00 | 6,350.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 83,000 |
| Jul 6, 2026 | 5,920.00 | 6,090.00 | 5,880.00 | 6,050.00 | 6,050.00 | 0.67% | 50,500 |
| Jul 3, 2026 | 5,960.00 | 6,120.00 | 5,820.00 | 6,010.00 | 6,010.00 | 1.18% | 71,700 |
| Jul 2, 2026 | 5,780.00 | 6,080.00 | 5,770.00 | 5,940.00 | 5,940.00 | 3.13% | 119,200 |
| Jul 1, 2026 | 5,570.00 | 5,780.00 | 5,570.00 | 5,760.00 | 5,760.00 | 4.54% | 74,200 |
| Jun 30, 2026 | 5,470.00 | 5,580.00 | 5,380.00 | 5,510.00 | 5,510.00 | 0.73% | 80,600 |
| Jun 29, 2026 | 5,450.00 | 5,570.00 | 5,360.00 | 5,470.00 | 5,470.00 | 0.55% | 71,700 |
| Jun 26, 2026 | 5,230.00 | 5,450.00 | 5,210.00 | 5,440.00 | 5,440.00 | 4.62% | 72,200 |
| Jun 25, 2026 | 5,130.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,200.00 | 2.77% | 56,900 |
| Jun 24, 2026 | 5,180.00 | 5,270.00 | 4,990.00 | 5,060.00 | 5,060.00 | -2.32% | 51,600 |
| Jun 23, 2026 | 5,140.00 | 5,310.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.77% | 60,100 |
| Jun 22, 2026 | 4,945.00 | 5,150.00 | 4,905.00 | 5,090.00 | 5,090.00 | 2.62% | 63,100 |
| 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 |