The Fukushima Bank, Ltd. (TYO:8562)
Japan · Delayed Price · Currency is JPY 411.00
-6.00 (-1.44%)
Oct 7, 2026, 3:30 PM JST
The Fukushima Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 414.00 | 425.00 | 408.00 | 411.00 | 411.00 | -1.44% | 323,200 |
| Oct 6, 2026 | 409.00 | 417.00 | 405.00 | 417.00 | 417.00 | 2.21% | 206,100 |
| Oct 5, 2026 | 409.00 | 410.00 | 400.00 | 408.00 | 408.00 | -0.24% | 232,000 |
| Oct 2, 2026 | 412.00 | 424.00 | 408.00 | 409.00 | 409.00 | -0.49% | 307,800 |
| Oct 1, 2026 | 415.00 | 416.00 | 398.00 | 411.00 | 411.00 | -1.44% | 288,900 |
| Sep 30, 2026 | 406.00 | 419.00 | 402.00 | 417.00 | 417.00 | 1.96% | 371,000 |
| Sep 29, 2026 | 405.00 | 410.00 | 398.00 | 409.00 | 409.00 | 0.99% | 317,000 |
| Sep 28, 2026 | 399.00 | 406.00 | 398.00 | 405.00 | 405.00 | 1.76% | 368,900 |
| Sep 25, 2026 | 387.00 | 400.00 | 387.00 | 398.00 | 398.00 | 3.38% | 222,300 |
| Sep 24, 2026 | 397.00 | 397.00 | 381.00 | 385.00 | 385.00 | -2.53% | 287,300 |
| Sep 18, 2026 | 390.00 | 396.00 | 381.00 | 395.00 | 395.00 | 3.13% | 397,900 |
| Sep 17, 2026 | 389.00 | 396.00 | 383.00 | 383.00 | 383.00 | -1.29% | 241,100 |
| Sep 16, 2026 | 388.00 | 395.00 | 388.00 | 388.00 | 388.00 | - | 161,300 |
| Sep 15, 2026 | 391.00 | 392.00 | 382.00 | 388.00 | 388.00 | -0.26% | 150,100 |
| Sep 14, 2026 | 382.00 | 394.00 | 380.00 | 389.00 | 389.00 | 1.04% | 261,600 |
| Sep 11, 2026 | 372.00 | 391.00 | 366.00 | 385.00 | 385.00 | 1.32% | 231,000 |
| Sep 10, 2026 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | 1.88% | 215,800 |
| Sep 9, 2026 | 380.00 | 383.00 | 370.00 | 373.00 | 373.00 | -2.10% | 299,600 |
| Sep 8, 2026 | 391.00 | 391.00 | 381.00 | 381.00 | 381.00 | -2.81% | 336,100 |
| Sep 7, 2026 | 401.00 | 402.00 | 389.00 | 392.00 | 392.00 | -2.00% | 347,400 |
| Sep 4, 2026 | 401.00 | 402.00 | 386.00 | 400.00 | 400.00 | 1.27% | 335,600 |
| Sep 3, 2026 | 388.00 | 401.00 | 386.00 | 395.00 | 395.00 | 2.86% | 360,600 |
| Sep 2, 2026 | 386.00 | 388.00 | 381.00 | 384.00 | 384.00 | -1.54% | 239,900 |
| Sep 1, 2026 | 390.00 | 394.00 | 382.00 | 390.00 | 390.00 | 0.52% | 292,900 |
| Aug 31, 2026 | 381.00 | 389.00 | 372.00 | 388.00 | 388.00 | 2.92% | 345,000 |
| Aug 28, 2026 | 370.00 | 381.00 | 370.00 | 377.00 | 377.00 | 1.34% | 329,500 |
| Aug 27, 2026 | 366.00 | 379.00 | 366.00 | 372.00 | 372.00 | 1.64% | 263,400 |
| Aug 26, 2026 | 366.00 | 371.00 | 365.00 | 366.00 | 366.00 | 0.27% | 210,500 |
| Aug 25, 2026 | 367.00 | 367.00 | 362.00 | 365.00 | 365.00 | 0.55% | 243,700 |
| Aug 24, 2026 | 370.00 | 374.00 | 361.00 | 363.00 | 363.00 | -0.27% | 345,100 |
| Aug 21, 2026 | 365.00 | 366.00 | 359.00 | 364.00 | 364.00 | 0.55% | 192,200 |
| Aug 20, 2026 | 371.00 | 372.00 | 358.00 | 362.00 | 362.00 | -1.63% | 281,400 |
| Aug 19, 2026 | 378.00 | 381.00 | 367.00 | 368.00 | 368.00 | -2.90% | 386,400 |
| Aug 18, 2026 | 378.00 | 387.00 | 376.00 | 379.00 | 379.00 | - | 345,800 |
| Aug 17, 2026 | 376.00 | 382.00 | 372.00 | 379.00 | 379.00 | 1.34% | 388,100 |
| Aug 14, 2026 | 359.00 | 378.00 | 359.00 | 374.00 | 374.00 | 4.47% | 670,100 |
| Aug 13, 2026 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 2.29% | 404,700 |
| Aug 12, 2026 | 352.00 | 356.00 | 348.00 | 350.00 | 350.00 | -0.28% | 185,300 |
| Aug 10, 2026 | 350.00 | 354.00 | 347.00 | 351.00 | 351.00 | 0.57% | 218,800 |
| Aug 7, 2026 | 347.00 | 358.00 | 345.00 | 349.00 | 349.00 | -0.57% | 251,900 |
| Aug 6, 2026 | 350.00 | 358.00 | 342.00 | 351.00 | 351.00 | 0.29% | 411,900 |
| Aug 5, 2026 | 344.00 | 352.00 | 344.00 | 350.00 | 350.00 | 1.16% | 273,300 |
| Aug 4, 2026 | 347.00 | 350.00 | 343.00 | 346.00 | 346.00 | - | 131,600 |
| Aug 3, 2026 | 335.00 | 347.00 | 333.00 | 346.00 | 346.00 | 3.28% | 439,600 |
| Jul 31, 2026 | 332.00 | 341.00 | 330.00 | 335.00 | 335.00 | 1.82% | 307,200 |
| Jul 30, 2026 | 332.00 | 335.00 | 329.00 | 329.00 | 329.00 | -2.95% | 308,300 |
| Jul 29, 2026 | 348.00 | 348.00 | 328.00 | 339.00 | 339.00 | -2.31% | 497,800 |
| Jul 28, 2026 | 355.00 | 355.00 | 344.00 | 347.00 | 347.00 | -2.25% | 278,700 |
| Jul 27, 2026 | 350.00 | 358.00 | 350.00 | 355.00 | 355.00 | 1.72% | 283,100 |
| Jul 24, 2026 | 345.00 | 350.00 | 341.00 | 349.00 | 349.00 | -0.29% | 189,400 |