The Fukushima Bank, Ltd. (TYO:8562)
Japan · Delayed Price · Currency is JPY 335.00
+15.00 (4.69%)
Jan 23, 2026, 3:30 PM JST
The Fukushima Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 323.00 | 335.00 | 322.00 | 335.00 | 335.00 | 4.69% | 673,800 |
| Jan 22, 2026 | 321.00 | 324.00 | 320.00 | 320.00 | 320.00 | 0.31% | 216,200 |
| Jan 21, 2026 | 322.00 | 322.00 | 312.00 | 319.00 | 319.00 | -2.45% | 328,200 |
| Jan 20, 2026 | 332.00 | 332.00 | 325.00 | 327.00 | 327.00 | -1.51% | 356,100 |
| Jan 19, 2026 | 330.00 | 332.00 | 320.00 | 332.00 | 332.00 | 1.22% | 550,800 |
| Jan 16, 2026 | 334.00 | 336.00 | 325.00 | 328.00 | 328.00 | 1.55% | 629,900 |
| Jan 15, 2026 | 306.00 | 324.00 | 304.00 | 323.00 | 323.00 | 5.56% | 656,200 |
| Jan 14, 2026 | 309.00 | 313.00 | 300.00 | 306.00 | 306.00 | - | 337,100 |
| Jan 13, 2026 | 301.00 | 306.00 | 297.00 | 306.00 | 306.00 | 3.73% | 389,700 |
| Jan 9, 2026 | 286.00 | 295.00 | 286.00 | 295.00 | 295.00 | 3.51% | 389,700 |
| Jan 8, 2026 | 288.00 | 289.00 | 282.00 | 285.00 | 285.00 | -1.04% | 288,100 |
| Jan 7, 2026 | 288.00 | 290.00 | 285.00 | 288.00 | 288.00 | - | 206,300 |
| Jan 6, 2026 | 273.00 | 288.00 | 273.00 | 288.00 | 288.00 | 6.67% | 400,000 |
| Jan 5, 2026 | 270.00 | 271.00 | 267.00 | 270.00 | 270.00 | 0.75% | 186,800 |
| Dec 30, 2025 | 266.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.37% | 67,000 |
| Dec 29, 2025 | 267.00 | 269.00 | 264.00 | 267.00 | 267.00 | 0.38% | 66,500 |
| Dec 26, 2025 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 0.76% | 181,600 |
| Dec 25, 2025 | 263.00 | 267.00 | 263.00 | 264.00 | 264.00 | 0.38% | 102,100 |
| Dec 24, 2025 | 265.00 | 267.00 | 263.00 | 263.00 | 263.00 | -0.38% | 145,000 |
| Dec 23, 2025 | 263.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 123,500 |
| Dec 22, 2025 | 266.00 | 267.00 | 261.00 | 264.00 | 264.00 | - | 189,100 |
| Dec 19, 2025 | 263.00 | 265.00 | 262.00 | 264.00 | 264.00 | 0.38% | 169,300 |
| Dec 18, 2025 | 265.00 | 266.00 | 260.00 | 263.00 | 263.00 | -1.13% | 187,100 |
| Dec 17, 2025 | 264.00 | 267.00 | 258.00 | 266.00 | 266.00 | 1.53% | 302,800 |
| Dec 16, 2025 | 270.00 | 271.00 | 260.00 | 262.00 | 262.00 | -1.50% | 313,700 |
| Dec 15, 2025 | 260.00 | 267.00 | 257.00 | 266.00 | 266.00 | 3.91% | 361,600 |
| Dec 12, 2025 | 253.00 | 260.00 | 253.00 | 256.00 | 256.00 | 1.99% | 294,000 |
| Dec 11, 2025 | 252.00 | 256.00 | 251.00 | 251.00 | 251.00 | -0.79% | 171,200 |
| Dec 10, 2025 | 251.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 147,500 |
| Dec 9, 2025 | 249.00 | 254.00 | 249.00 | 252.00 | 252.00 | -0.40% | 197,900 |
| Dec 8, 2025 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | -1.17% | 119,000 |
| Dec 5, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.54% | 291,900 |
| Dec 4, 2025 | 253.00 | 261.00 | 251.00 | 260.00 | 260.00 | 2.77% | 395,800 |
| Dec 3, 2025 | 255.00 | 257.00 | 249.00 | 253.00 | 253.00 | -1.56% | 365,200 |
| Dec 2, 2025 | 263.00 | 266.00 | 251.00 | 257.00 | 257.00 | -1.91% | 605,200 |
| Dec 1, 2025 | 253.00 | 263.00 | 250.00 | 262.00 | 262.00 | 5.65% | 748,300 |
| Nov 28, 2025 | 241.00 | 248.00 | 241.00 | 248.00 | 248.00 | 3.77% | 378,400 |
| Nov 27, 2025 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 2.14% | 239,600 |
| Nov 26, 2025 | 231.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 235,100 |
| Nov 25, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 0.44% | 124,300 |
| Nov 21, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 142,100 |
| Nov 20, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 0.44% | 114,900 |
| Nov 19, 2025 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.44% | 101,700 |
| Nov 18, 2025 | 233.00 | 233.00 | 227.00 | 228.00 | 228.00 | -2.15% | 261,100 |
| Nov 17, 2025 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | -1.69% | 163,400 |
| Nov 14, 2025 | 234.00 | 238.00 | 232.00 | 237.00 | 237.00 | 0.85% | 158,900 |
| Nov 13, 2025 | 232.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.29% | 218,900 |
| Nov 12, 2025 | 227.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.20% | 205,100 |
| Nov 11, 2025 | 227.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.44% | 197,800 |
| Nov 10, 2025 | 224.00 | 226.00 | 223.00 | 226.00 | 226.00 | 2.26% | 118,100 |