The Fukushima Bank, Ltd. (TYO:8562)
Japan · Delayed Price · Currency is JPY 413.00
-11.00 (-2.59%)
At close: Feb 13, 2026
The Fukushima Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 423.00 | 428.00 | 406.00 | 413.00 | 413.00 | -2.59% | 818,700 |
| Feb 12, 2026 | 408.00 | 424.00 | 398.00 | 424.00 | 424.00 | 5.47% | 1,145,900 |
| Feb 10, 2026 | 412.00 | 425.00 | 399.00 | 402.00 | 402.00 | -1.47% | 943,800 |
| Feb 9, 2026 | 449.00 | 449.00 | 389.00 | 408.00 | 408.00 | -2.16% | 1,796,800 |
| Feb 6, 2026 | 410.00 | 436.00 | 370.00 | 417.00 | 417.00 | 8.31% | 3,155,500 |
| Feb 5, 2026 | 355.00 | 385.00 | 354.00 | 385.00 | 385.00 | 9.38% | 1,180,100 |
| Feb 4, 2026 | 330.00 | 352.00 | 327.00 | 352.00 | 352.00 | 7.32% | 810,600 |
| Feb 3, 2026 | 321.00 | 330.00 | 320.00 | 328.00 | 328.00 | 3.47% | 634,000 |
| Feb 2, 2026 | 324.00 | 328.00 | 317.00 | 317.00 | 317.00 | -1.55% | 285,000 |
| Jan 30, 2026 | 321.00 | 325.00 | 319.00 | 322.00 | 322.00 | 0.31% | 224,400 |
| Jan 29, 2026 | 322.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.31% | 91,400 |
| Jan 28, 2026 | 326.00 | 326.00 | 315.00 | 322.00 | 322.00 | -1.53% | 317,000 |
| Jan 27, 2026 | 325.00 | 329.00 | 324.00 | 327.00 | 327.00 | - | 299,700 |
| Jan 26, 2026 | 322.00 | 331.00 | 315.00 | 327.00 | 327.00 | -2.39% | 653,600 |
| 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 |