The Fukushima Bank, Ltd. (TYO:8562)
Japan · Delayed Price · Currency is JPY 353.00
+3.00 (0.86%)
Aug 6, 2026, 11:27 AM JST
The Fukushima Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 350.00 | 352.00 | 347.00 | 350.00 | 350.00 | 0.29% | 186,600 |
| Jul 22, 2026 | 350.00 | 357.00 | 348.00 | 349.00 | 349.00 | -0.29% | 271,200 |
| Jul 21, 2026 | 340.00 | 350.00 | 334.00 | 350.00 | 350.00 | 5.42% | 252,800 |
| Jul 17, 2026 | 345.00 | 345.00 | 327.00 | 332.00 | 332.00 | -4.05% | 448,300 |
| Jul 16, 2026 | 349.00 | 351.00 | 345.00 | 346.00 | 346.00 | -0.86% | 198,800 |
| Jul 15, 2026 | 347.00 | 351.00 | 344.00 | 349.00 | 349.00 | 1.16% | 192,900 |
| Jul 14, 2026 | 338.00 | 346.00 | 337.00 | 345.00 | 345.00 | 1.77% | 171,500 |
| Jul 13, 2026 | 343.00 | 346.00 | 338.00 | 339.00 | 339.00 | -0.88% | 236,000 |
| Jul 10, 2026 | 341.00 | 346.00 | 340.00 | 342.00 | 342.00 | 0.29% | 174,900 |
| Jul 9, 2026 | 344.00 | 344.00 | 334.00 | 341.00 | 341.00 | -1.16% | 237,000 |
| Jul 8, 2026 | 347.00 | 349.00 | 343.00 | 345.00 | 345.00 | -0.86% | 212,500 |
| Jul 7, 2026 | 352.00 | 360.00 | 348.00 | 348.00 | 348.00 | -0.57% | 404,600 |
| Jul 6, 2026 | 348.00 | 352.00 | 344.00 | 350.00 | 350.00 | 0.86% | 158,100 |
| Jul 3, 2026 | 345.00 | 350.00 | 343.00 | 347.00 | 347.00 | 1.76% | 275,400 |
| Jul 2, 2026 | 340.00 | 348.00 | 339.00 | 341.00 | 341.00 | 0.59% | 352,400 |
| Jul 1, 2026 | 338.00 | 342.00 | 338.00 | 339.00 | 339.00 | -0.29% | 143,300 |
| Jun 30, 2026 | 341.00 | 341.00 | 333.00 | 340.00 | 340.00 | 0.59% | 169,600 |
| Jun 29, 2026 | 339.00 | 342.00 | 334.00 | 338.00 | 338.00 | 0.60% | 137,800 |
| Jun 26, 2026 | 340.00 | 344.00 | 335.00 | 336.00 | 336.00 | -0.59% | 206,400 |
| Jun 25, 2026 | 339.00 | 341.00 | 337.00 | 338.00 | 338.00 | -0.29% | 171,500 |
| Jun 24, 2026 | 345.00 | 347.00 | 336.00 | 339.00 | 339.00 | -1.17% | 136,400 |
| Jun 23, 2026 | 345.00 | 349.00 | 343.00 | 343.00 | 343.00 | -0.29% | 196,900 |
| Jun 22, 2026 | 345.00 | 347.00 | 341.00 | 344.00 | 344.00 | - | 194,900 |
| Jun 19, 2026 | 356.00 | 356.00 | 343.00 | 344.00 | 344.00 | -3.10% | 225,500 |
| Jun 18, 2026 | 350.00 | 356.00 | 348.00 | 355.00 | 355.00 | 2.01% | 286,000 |
| Jun 17, 2026 | 357.00 | 363.00 | 348.00 | 348.00 | 348.00 | -1.69% | 367,400 |
| Jun 16, 2026 | 362.00 | 362.00 | 350.00 | 354.00 | 354.00 | -2.21% | 320,200 |
| Jun 15, 2026 | 356.00 | 368.00 | 355.00 | 362.00 | 362.00 | 2.84% | 296,800 |
| Jun 12, 2026 | 355.00 | 359.00 | 349.00 | 352.00 | 352.00 | 0.86% | 227,100 |
| Jun 11, 2026 | 353.00 | 353.00 | 344.00 | 349.00 | 349.00 | -1.41% | 256,600 |
| Jun 10, 2026 | 359.00 | 375.00 | 353.00 | 354.00 | 354.00 | 0.28% | 495,700 |
| Jun 9, 2026 | 343.00 | 353.00 | 341.00 | 353.00 | 353.00 | 4.75% | 265,100 |
| Jun 8, 2026 | 328.00 | 337.00 | 327.00 | 337.00 | 337.00 | -0.88% | 137,500 |
| Jun 5, 2026 | 342.00 | 349.00 | 340.00 | 340.00 | 340.00 | 0.29% | 171,100 |
| Jun 4, 2026 | 331.00 | 340.00 | 325.00 | 339.00 | 339.00 | 2.11% | 220,700 |
| Jun 3, 2026 | 337.00 | 338.00 | 326.00 | 332.00 | 332.00 | 0.30% | 232,100 |
| Jun 2, 2026 | 329.00 | 332.00 | 321.00 | 331.00 | 331.00 | -0.60% | 193,000 |
| Jun 1, 2026 | 341.00 | 341.00 | 331.00 | 333.00 | 333.00 | -2.92% | 244,400 |
| 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 |