The Fukui Bank, Ltd. (TYO:8362)
Japan · Delayed Price · Currency is JPY 5,680.00
+200.00 (3.65%)
Jul 31, 2026, 3:30 PM JST
The Fukui Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |