The Fukushima Bank, Ltd. (TYO:8562)
Japan · Delayed Price · Currency is JPY 343.00
-8.00 (-2.28%)
May 29, 2026, 3:30 PM JST
The Fukushima Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 353.00 | 356.00 | 343.00 | 343.00 | 343.00 | -2.28% | 198,700 |
| May 28, 2026 | 355.00 | 355.00 | 344.00 | 351.00 | 351.00 | -1.68% | 241,800 |
| May 27, 2026 | 363.00 | 363.00 | 355.00 | 357.00 | 357.00 | -1.92% | 105,800 |
| May 26, 2026 | 364.00 | 369.00 | 359.00 | 364.00 | 364.00 | -0.82% | 183,600 |
| May 25, 2026 | 374.00 | 376.00 | 363.00 | 367.00 | 367.00 | -1.08% | 300,300 |
| May 22, 2026 | 370.00 | 376.00 | 369.00 | 371.00 | 371.00 | 0.54% | 258,200 |
| May 21, 2026 | 375.00 | 382.00 | 367.00 | 369.00 | 369.00 | 0.27% | 414,200 |
| May 20, 2026 | 359.00 | 384.00 | 357.00 | 368.00 | 368.00 | 2.79% | 729,400 |
| May 19, 2026 | 357.00 | 365.00 | 354.00 | 358.00 | 358.00 | 1.13% | 465,600 |
| May 18, 2026 | 358.00 | 358.00 | 350.00 | 354.00 | 354.00 | -0.84% | 131,900 |
| May 15, 2026 | 358.00 | 365.00 | 353.00 | 357.00 | 357.00 | - | 208,700 |
| May 14, 2026 | 363.00 | 364.00 | 356.00 | 357.00 | 357.00 | -0.83% | 312,500 |
| May 13, 2026 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 0.28% | 183,800 |
| May 12, 2026 | 368.00 | 368.00 | 357.00 | 359.00 | 359.00 | -1.10% | 191,400 |
| May 11, 2026 | 360.00 | 375.00 | 355.00 | 363.00 | 363.00 | 1.11% | 358,700 |
| May 8, 2026 | 359.00 | 360.00 | 348.00 | 359.00 | 359.00 | -1.10% | 239,700 |
| May 7, 2026 | 363.00 | 367.00 | 358.00 | 363.00 | 363.00 | 1.68% | 266,300 |
| May 1, 2026 | 351.00 | 359.00 | 345.00 | 357.00 | 357.00 | 2.00% | 183,300 |
| Apr 30, 2026 | 361.00 | 361.00 | 348.00 | 350.00 | 350.00 | -3.58% | 198,100 |
| Apr 28, 2026 | 344.00 | 363.00 | 343.00 | 363.00 | 363.00 | 5.52% | 238,300 |
| Apr 27, 2026 | 340.00 | 344.00 | 337.00 | 344.00 | 344.00 | - | 182,000 |
| Apr 24, 2026 | 337.00 | 350.00 | 335.00 | 344.00 | 344.00 | 1.78% | 356,200 |
| Apr 23, 2026 | 345.00 | 348.00 | 337.00 | 338.00 | 338.00 | -3.98% | 309,600 |
| Apr 22, 2026 | 361.00 | 361.00 | 349.00 | 352.00 | 352.00 | -3.03% | 200,600 |
| Apr 21, 2026 | 377.00 | 377.00 | 363.00 | 363.00 | 363.00 | -2.16% | 186,400 |
| Apr 20, 2026 | 375.00 | 377.00 | 371.00 | 371.00 | 371.00 | -1.07% | 161,600 |
| Apr 17, 2026 | 378.00 | 379.00 | 371.00 | 375.00 | 375.00 | -0.53% | 197,600 |
| Apr 16, 2026 | 383.00 | 384.00 | 376.00 | 377.00 | 377.00 | - | 374,200 |
| Apr 15, 2026 | 381.00 | 389.00 | 376.00 | 377.00 | 377.00 | -0.26% | 465,400 |
| Apr 14, 2026 | 382.00 | 386.00 | 375.00 | 378.00 | 378.00 | 0.53% | 324,100 |
| Apr 13, 2026 | 372.00 | 378.00 | 367.00 | 376.00 | 376.00 | - | 180,400 |
| Apr 10, 2026 | 379.00 | 385.00 | 374.00 | 376.00 | 376.00 | -1.31% | 293,900 |
| Apr 9, 2026 | 384.00 | 388.00 | 379.00 | 381.00 | 381.00 | -0.52% | 301,700 |
| Apr 8, 2026 | 384.00 | 385.00 | 376.00 | 383.00 | 383.00 | 2.41% | 360,000 |
| Apr 7, 2026 | 381.00 | 387.00 | 374.00 | 374.00 | 374.00 | -0.80% | 357,700 |
| Apr 6, 2026 | 376.00 | 383.00 | 376.00 | 377.00 | 377.00 | -0.79% | 425,200 |
| Apr 3, 2026 | 386.00 | 387.00 | 378.00 | 380.00 | 380.00 | - | 211,400 |
| Apr 2, 2026 | 383.00 | 387.00 | 376.00 | 380.00 | 380.00 | 0.80% | 218,700 |
| Apr 1, 2026 | 376.00 | 383.00 | 374.00 | 377.00 | 377.00 | 3.29% | 353,400 |
| Mar 31, 2026 | 362.00 | 372.00 | 358.00 | 365.00 | 365.00 | 0.27% | 181,200 |
| Mar 30, 2026 | 360.00 | 366.00 | 352.00 | 364.00 | 364.00 | 0.28% | 181,500 |
| Mar 27, 2026 | 365.00 | 373.00 | 365.00 | 368.00 | 363.00 | 0.27% | 175,400 |
| Mar 26, 2026 | 376.00 | 381.00 | 366.00 | 367.00 | 362.01 | -2.39% | 275,700 |
| Mar 25, 2026 | 375.00 | 381.00 | 371.00 | 376.00 | 370.89 | 2.45% | 235,800 |
| Mar 24, 2026 | 361.00 | 369.00 | 358.00 | 367.00 | 362.01 | 3.97% | 242,200 |
| Mar 23, 2026 | 355.00 | 356.00 | 350.00 | 353.00 | 348.20 | -3.55% | 122,100 |
| Mar 19, 2026 | 367.00 | 368.00 | 362.00 | 366.00 | 361.03 | -1.88% | 167,000 |
| Mar 18, 2026 | 362.00 | 375.00 | 362.00 | 373.00 | 367.93 | 3.90% | 268,600 |
| Mar 17, 2026 | 370.00 | 371.00 | 358.00 | 359.00 | 354.12 | -1.10% | 143,800 |
| Mar 16, 2026 | 370.00 | 375.00 | 360.00 | 363.00 | 358.07 | -3.20% | 199,200 |