Fukoku Co.,Ltd. (TYO:5185)
Japan
· Delayed Price · Currency is JPY 1,905.00
+40.00 (2.14%)
Mar 10, 2026, 3:30 PM JST
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,901.00 | 1,911.00 | 1,880.00 | 1,905.00 | 1,905.00 | 2.14% | 36,000 |
| Mar 9, 2026 | 1,850.00 | 1,871.00 | 1,829.00 | 1,865.00 | 1,865.00 | -2.51% | 111,600 |
| Mar 6, 2026 | 1,910.00 | 1,920.00 | 1,892.00 | 1,913.00 | 1,913.00 | -0.78% | 33,300 |
| Mar 5, 2026 | 1,918.00 | 1,953.00 | 1,915.00 | 1,928.00 | 1,928.00 | 2.99% | 64,900 |
| Mar 4, 2026 | 1,918.00 | 1,918.00 | 1,850.00 | 1,872.00 | 1,872.00 | -3.36% | 130,400 |
| Mar 3, 2026 | 1,983.00 | 1,988.00 | 1,937.00 | 1,937.00 | 1,937.00 | -2.47% | 100,100 |
| Mar 2, 2026 | 1,988.00 | 1,999.00 | 1,960.00 | 1,986.00 | 1,986.00 | -1.44% | 67,000 |
| Feb 27, 2026 | 1,995.00 | 2,015.00 | 1,989.00 | 2,015.00 | 2,015.00 | 1.15% | 72,600 |
| Feb 26, 2026 | 2,018.00 | 2,028.00 | 1,991.00 | 1,992.00 | 1,992.00 | -1.29% | 69,200 |
| Feb 25, 2026 | 2,040.00 | 2,040.00 | 2,017.00 | 2,018.00 | 2,018.00 | -0.35% | 28,400 |
| Feb 24, 2026 | 2,007.00 | 2,035.00 | 1,988.00 | 2,025.00 | 2,025.00 | 1.00% | 57,600 |
| Feb 20, 2026 | 2,019.00 | 2,029.00 | 2,000.00 | 2,005.00 | 2,005.00 | -1.52% | 49,000 |
| Feb 19, 2026 | 1,999.00 | 2,043.00 | 1,995.00 | 2,036.00 | 2,036.00 | 1.39% | 65,700 |
| Feb 18, 2026 | 1,980.00 | 2,011.00 | 1,980.00 | 2,008.00 | 2,008.00 | 1.16% | 52,600 |
| Feb 17, 2026 | 1,960.00 | 1,995.00 | 1,956.00 | 1,985.00 | 1,985.00 | 0.76% | 88,600 |
| Feb 16, 2026 | 1,967.00 | 1,995.00 | 1,945.00 | 1,970.00 | 1,970.00 | -4.69% | 166,700 |
| Feb 13, 2026 | 2,116.00 | 2,116.00 | 2,058.00 | 2,067.00 | 2,067.00 | -2.32% | 49,400 |
| Feb 12, 2026 | 2,099.00 | 2,118.00 | 2,098.00 | 2,116.00 | 2,116.00 | 1.05% | 50,700 |
| Feb 10, 2026 | 2,076.00 | 2,101.00 | 2,076.00 | 2,094.00 | 2,094.00 | 1.06% | 45,400 |
| Feb 9, 2026 | 2,093.00 | 2,094.00 | 2,061.00 | 2,072.00 | 2,072.00 | 0.14% | 61,400 |
| Feb 6, 2026 | 2,058.00 | 2,069.00 | 2,048.00 | 2,069.00 | 2,069.00 | 0.53% | 37,300 |
| Feb 5, 2026 | 2,060.00 | 2,077.00 | 2,054.00 | 2,058.00 | 2,058.00 | 0.73% | 53,200 |
| Feb 4, 2026 | 2,021.00 | 2,043.00 | 2,002.00 | 2,043.00 | 2,043.00 | 1.64% | 72,900 |
| Feb 3, 2026 | 2,007.00 | 2,018.00 | 1,990.00 | 2,010.00 | 2,010.00 | 1.01% | 52,500 |
| Feb 2, 2026 | 2,015.00 | 2,037.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.90% | 47,900 |
| Jan 30, 2026 | 2,000.00 | 2,011.00 | 1,982.00 | 2,008.00 | 2,008.00 | 1.11% | 41,700 |
| Jan 29, 2026 | 1,994.00 | 1,994.00 | 1,972.00 | 1,986.00 | 1,986.00 | -0.40% | 47,400 |
| Jan 28, 2026 | 2,016.00 | 2,016.00 | 1,990.00 | 1,994.00 | 1,994.00 | -1.09% | 36,800 |
| Jan 27, 2026 | 1,999.00 | 2,019.00 | 1,980.00 | 2,016.00 | 2,016.00 | 0.85% | 34,100 |
| Jan 26, 2026 | 2,018.00 | 2,018.00 | 1,999.00 | 1,999.00 | 1,999.00 | -2.34% | 67,600 |
| Jan 23, 2026 | 2,060.00 | 2,064.00 | 2,040.00 | 2,047.00 | 2,047.00 | -0.34% | 27,700 |
| Jan 22, 2026 | 2,033.00 | 2,061.00 | 2,028.00 | 2,054.00 | 2,054.00 | 1.88% | 30,200 |
| Jan 21, 2026 | 2,000.00 | 2,017.00 | 1,986.00 | 2,016.00 | 2,016.00 | -0.15% | 44,800 |
| Jan 20, 2026 | 2,053.00 | 2,053.00 | 2,019.00 | 2,019.00 | 2,019.00 | -1.46% | 41,900 |
| Jan 19, 2026 | 2,052.00 | 2,052.00 | 2,019.00 | 2,049.00 | 2,049.00 | -0.05% | 45,700 |
| Jan 16, 2026 | 2,024.00 | 2,050.00 | 2,014.00 | 2,050.00 | 2,050.00 | 1.23% | 34,000 |
| Jan 15, 2026 | 2,006.00 | 2,025.00 | 2,006.00 | 2,025.00 | 2,025.00 | 0.95% | 30,900 |
| Jan 14, 2026 | 1,987.00 | 2,007.00 | 1,982.00 | 2,006.00 | 2,006.00 | 0.96% | 31,000 |
| Jan 13, 2026 | 2,012.00 | 2,012.00 | 1,982.00 | 1,987.00 | 1,987.00 | -0.05% | 49,200 |
| Jan 9, 2026 | 1,974.00 | 1,994.00 | 1,974.00 | 1,988.00 | 1,988.00 | 0.71% | 27,200 |
| Jan 8, 2026 | 2,009.00 | 2,009.00 | 1,974.00 | 1,974.00 | 1,974.00 | -0.95% | 33,200 |
| Jan 7, 2026 | 1,984.00 | 2,004.00 | 1,974.00 | 1,993.00 | 1,993.00 | 0.55% | 38,900 |
| Jan 6, 2026 | 1,950.00 | 1,982.00 | 1,950.00 | 1,982.00 | 1,982.00 | 1.90% | 41,700 |
| Jan 5, 2026 | 1,942.00 | 1,956.00 | 1,936.00 | 1,945.00 | 1,945.00 | 0.15% | 39,200 |
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,939.00 | 1,942.00 | 1,942.00 | -0.77% | 26,100 |
| Dec 29, 2025 | 1,969.00 | 1,972.00 | 1,941.00 | 1,957.00 | 1,957.00 | 0.98% | 49,100 |
| Dec 26, 2025 | 1,944.00 | 1,944.00 | 1,921.00 | 1,938.00 | 1,938.00 | 0.36% | 35,500 |
| Dec 25, 2025 | 1,926.00 | 1,931.00 | 1,917.00 | 1,931.00 | 1,931.00 | 1.36% | 34,600 |
| Dec 24, 2025 | 1,918.00 | 1,925.00 | 1,897.00 | 1,905.00 | 1,905.00 | 0.11% | 26,300 |
| Dec 23, 2025 | 1,895.00 | 1,917.00 | 1,893.00 | 1,903.00 | 1,903.00 | 0.42% | 27,500 |
| Dec 22, 2025 | 1,880.00 | 1,903.00 | 1,876.00 | 1,895.00 | 1,895.00 | 1.45% | 38,800 |
| Dec 19, 2025 | 1,860.00 | 1,877.00 | 1,860.00 | 1,868.00 | 1,868.00 | 0.48% | 30,300 |
| Dec 18, 2025 | 1,837.00 | 1,859.00 | 1,831.00 | 1,859.00 | 1,859.00 | 1.20% | 19,300 |
| Dec 17, 2025 | 1,843.00 | 1,846.00 | 1,831.00 | 1,837.00 | 1,837.00 | -0.54% | 26,000 |
| Dec 16, 2025 | 1,857.00 | 1,857.00 | 1,843.00 | 1,847.00 | 1,847.00 | -0.86% | 24,800 |
| Dec 15, 2025 | 1,844.00 | 1,863.00 | 1,844.00 | 1,863.00 | 1,863.00 | 0.98% | 37,600 |
| Dec 12, 2025 | 1,832.00 | 1,849.00 | 1,832.00 | 1,845.00 | 1,845.00 | 1.49% | 30,200 |
| Dec 11, 2025 | 1,856.00 | 1,857.00 | 1,816.00 | 1,818.00 | 1,818.00 | -1.41% | 30,900 |
| Dec 10, 2025 | 1,826.00 | 1,855.00 | 1,822.00 | 1,844.00 | 1,844.00 | 2.10% | 48,600 |
| Dec 9, 2025 | 1,816.00 | 1,830.00 | 1,791.00 | 1,806.00 | 1,806.00 | -1.53% | 69,000 |
| Dec 8, 2025 | 1,835.00 | 1,845.00 | 1,826.00 | 1,834.00 | 1,834.00 | 0.22% | 16,600 |
| Dec 5, 2025 | 1,856.00 | 1,856.00 | 1,828.00 | 1,830.00 | 1,830.00 | -1.35% | 21,300 |
| Dec 4, 2025 | 1,850.00 | 1,859.00 | 1,842.00 | 1,855.00 | 1,855.00 | 0.49% | 21,700 |
| Dec 3, 2025 | 1,849.00 | 1,860.00 | 1,844.00 | 1,846.00 | 1,846.00 | 0.33% | 26,400 |
| Dec 2, 2025 | 1,861.00 | 1,872.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.18% | 20,100 |
| Dec 1, 2025 | 1,876.00 | 1,880.00 | 1,855.00 | 1,862.00 | 1,862.00 | -0.16% | 38,900 |
| Nov 28, 2025 | 1,853.00 | 1,867.00 | 1,840.00 | 1,865.00 | 1,865.00 | 1.75% | 74,800 |
| Nov 27, 2025 | 1,858.00 | 1,858.00 | 1,832.00 | 1,833.00 | 1,833.00 | -0.92% | 31,500 |
| Nov 26, 2025 | 1,845.00 | 1,856.00 | 1,840.00 | 1,850.00 | 1,850.00 | 0.65% | 36,200 |
| Nov 25, 2025 | 1,828.00 | 1,838.00 | 1,823.00 | 1,838.00 | 1,838.00 | 0.55% | 30,000 |
| Nov 21, 2025 | 1,803.00 | 1,828.00 | 1,803.00 | 1,828.00 | 1,828.00 | 1.39% | 44,700 |
| Nov 20, 2025 | 1,796.00 | 1,812.00 | 1,792.00 | 1,803.00 | 1,803.00 | 1.18% | 24,800 |
| Nov 19, 2025 | 1,788.00 | 1,799.00 | 1,777.00 | 1,782.00 | 1,782.00 | -0.34% | 30,900 |
| Nov 18, 2025 | 1,800.00 | 1,810.00 | 1,782.00 | 1,788.00 | 1,788.00 | -1.00% | 33,000 |
| Nov 17, 2025 | 1,840.00 | 1,845.00 | 1,805.00 | 1,806.00 | 1,806.00 | -1.58% | 33,700 |
| Nov 14, 2025 | 1,815.00 | 1,835.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1.38% | 47,400 |
| Nov 13, 2025 | 1,805.00 | 1,815.00 | 1,800.00 | 1,810.00 | 1,810.00 | 0.28% | 25,700 |
| Nov 12, 2025 | 1,782.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.29% | 32,100 |
| Nov 11, 2025 | 1,796.00 | 1,797.00 | 1,778.00 | 1,782.00 | 1,782.00 | -0.67% | 39,100 |
| Nov 10, 2025 | 1,803.00 | 1,812.00 | 1,790.00 | 1,794.00 | 1,794.00 | -0.33% | 42,600 |
| Nov 7, 2025 | 1,817.00 | 1,824.00 | 1,793.00 | 1,800.00 | 1,800.00 | -1.59% | 63,000 |
| Nov 6, 2025 | 1,800.00 | 1,835.00 | 1,788.00 | 1,829.00 | 1,829.00 | -1.72% | 86,000 |
| Nov 5, 2025 | 1,871.00 | 1,879.00 | 1,820.00 | 1,861.00 | 1,861.00 | -0.37% | 48,800 |
| Nov 4, 2025 | 1,840.00 | 1,894.00 | 1,833.00 | 1,868.00 | 1,868.00 | 1.52% | 33,200 |
| Oct 31, 2025 | 1,856.00 | 1,856.00 | 1,826.00 | 1,840.00 | 1,840.00 | 0.11% | 36,900 |
| Oct 30, 2025 | 1,818.00 | 1,838.00 | 1,814.00 | 1,838.00 | 1,838.00 | 0.93% | 133,400 |
| Oct 29, 2025 | 1,856.00 | 1,856.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.83% | 42,900 |
| Oct 28, 2025 | 1,902.00 | 1,906.00 | 1,853.00 | 1,855.00 | 1,855.00 | -3.13% | 32,000 |
| Oct 27, 2025 | 1,912.00 | 1,917.00 | 1,902.00 | 1,915.00 | 1,915.00 | 0.79% | 24,300 |
| Oct 24, 2025 | 1,883.00 | 1,903.00 | 1,879.00 | 1,900.00 | 1,900.00 | 0.90% | 27,100 |
| Oct 23, 2025 | 1,850.00 | 1,887.00 | 1,850.00 | 1,883.00 | 1,883.00 | 1.02% | 35,300 |
| Oct 22, 2025 | 1,837.00 | 1,864.00 | 1,837.00 | 1,864.00 | 1,864.00 | 1.86% | 43,600 |
| Oct 21, 2025 | 1,828.00 | 1,842.00 | 1,827.00 | 1,830.00 | 1,830.00 | - | 33,900 |
| Oct 20, 2025 | 1,834.00 | 1,838.00 | 1,822.00 | 1,830.00 | 1,830.00 | 1.05% | 33,400 |
| Oct 17, 2025 | 1,825.00 | 1,825.00 | 1,808.00 | 1,811.00 | 1,811.00 | -0.39% | 28,400 |
| Oct 16, 2025 | 1,820.00 | 1,831.00 | 1,810.00 | 1,818.00 | 1,818.00 | -0.05% | 21,900 |
| Oct 15, 2025 | 1,807.00 | 1,825.00 | 1,803.00 | 1,819.00 | 1,819.00 | 1.34% | 28,900 |
| Oct 14, 2025 | 1,783.00 | 1,806.00 | 1,760.00 | 1,795.00 | 1,795.00 | -0.50% | 68,300 |
| Oct 10, 2025 | 1,831.00 | 1,831.00 | 1,801.00 | 1,804.00 | 1,804.00 | -2.17% | 38,600 |
| Oct 9, 2025 | 1,837.00 | 1,854.00 | 1,804.00 | 1,844.00 | 1,844.00 | -0.05% | 37,700 |