Fukoku Co.,Ltd. (TYO:5185)
Japan
· Delayed Price · Currency is JPY 1,777.00
+5.00 (0.28%)
Apr 28, 2026, 3:30 PM JST
Fukoku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,781.00 | 1,783.00 | 1,771.00 | 1,777.00 | 1,777.00 | 0.28% | 35,100 |
| Apr 27, 2026 | 1,764.00 | 1,784.00 | 1,764.00 | 1,772.00 | 1,772.00 | 0.06% | 58,100 |
| Apr 24, 2026 | 1,783.00 | 1,787.00 | 1,767.00 | 1,771.00 | 1,771.00 | 0.06% | 27,200 |
| Apr 23, 2026 | 1,793.00 | 1,793.00 | 1,765.00 | 1,770.00 | 1,770.00 | -0.95% | 54,500 |
| Apr 22, 2026 | 1,806.00 | 1,813.00 | 1,772.00 | 1,787.00 | 1,787.00 | -1.27% | 77,900 |
| Apr 21, 2026 | 1,824.00 | 1,830.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.49% | 38,400 |
| Apr 20, 2026 | 1,835.00 | 1,835.00 | 1,817.00 | 1,819.00 | 1,819.00 | -0.11% | 21,500 |
| Apr 17, 2026 | 1,831.00 | 1,834.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.55% | 13,100 |
| Apr 16, 2026 | 1,849.00 | 1,849.00 | 1,829.00 | 1,831.00 | 1,831.00 | - | 20,100 |
| Apr 15, 2026 | 1,844.00 | 1,855.00 | 1,822.00 | 1,831.00 | 1,831.00 | 0.05% | 31,700 |
| Apr 14, 2026 | 1,844.00 | 1,849.00 | 1,823.00 | 1,830.00 | 1,830.00 | -0.05% | 25,200 |
| Apr 13, 2026 | 1,839.00 | 1,855.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.44% | 27,800 |
| Apr 10, 2026 | 1,856.00 | 1,859.00 | 1,834.00 | 1,839.00 | 1,839.00 | 0.11% | 31,000 |
| Apr 9, 2026 | 1,855.00 | 1,860.00 | 1,834.00 | 1,837.00 | 1,837.00 | -0.92% | 33,900 |
| Apr 8, 2026 | 1,868.00 | 1,874.00 | 1,848.00 | 1,854.00 | 1,854.00 | 0.22% | 61,900 |
| Apr 7, 2026 | 1,848.00 | 1,861.00 | 1,833.00 | 1,850.00 | 1,850.00 | 0.54% | 46,500 |
| Apr 6, 2026 | 1,849.00 | 1,850.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0.77% | 36,700 |
| Apr 3, 2026 | 1,816.00 | 1,834.00 | 1,810.00 | 1,826.00 | 1,826.00 | 0.61% | 27,100 |
| Apr 2, 2026 | 1,844.00 | 1,847.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.44% | 35,400 |
| Apr 1, 2026 | 1,825.00 | 1,825.00 | 1,811.00 | 1,823.00 | 1,823.00 | 2.13% | 40,400 |
| Mar 31, 2026 | 1,792.00 | 1,813.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.45% | 46,500 |
| Mar 30, 2026 | 1,780.00 | 1,793.00 | 1,764.00 | 1,793.00 | 1,793.00 | -3.65% | 110,300 |
| Mar 27, 2026 | 1,841.00 | 1,868.00 | 1,834.00 | 1,861.00 | 1,818.50 | 1.09% | 60,600 |
| Mar 26, 2026 | 1,868.00 | 1,868.00 | 1,829.00 | 1,841.00 | 1,798.96 | -1.02% | 35,200 |
| Mar 25, 2026 | 1,876.00 | 1,876.00 | 1,853.00 | 1,860.00 | 1,817.52 | 1.31% | 40,900 |
| Mar 24, 2026 | 1,837.00 | 1,840.00 | 1,822.00 | 1,836.00 | 1,794.07 | 2.63% | 36,400 |
| Mar 23, 2026 | 1,815.00 | 1,815.00 | 1,778.00 | 1,789.00 | 1,748.14 | -2.29% | 92,700 |
| Mar 19, 2026 | 1,871.00 | 1,871.00 | 1,831.00 | 1,831.00 | 1,789.19 | -3.02% | 56,700 |
| Mar 18, 2026 | 1,883.00 | 1,890.00 | 1,875.00 | 1,888.00 | 1,844.88 | 1.29% | 36,400 |
| Mar 17, 2026 | 1,876.00 | 1,877.00 | 1,857.00 | 1,864.00 | 1,821.43 | 0.38% | 24,400 |
| Mar 16, 2026 | 1,855.00 | 1,862.00 | 1,839.00 | 1,857.00 | 1,814.59 | -0.16% | 47,900 |
| Mar 13, 2026 | 1,855.00 | 1,884.00 | 1,850.00 | 1,860.00 | 1,817.52 | -0.75% | 56,500 |
| Mar 12, 2026 | 1,911.00 | 1,911.00 | 1,871.00 | 1,874.00 | 1,831.20 | -1.94% | 39,500 |
| Mar 11, 2026 | 1,921.00 | 1,934.00 | 1,911.00 | 1,911.00 | 1,867.36 | 0.31% | 28,000 |
| Mar 10, 2026 | 1,901.00 | 1,911.00 | 1,880.00 | 1,905.00 | 1,861.50 | 2.14% | 36,000 |
| Mar 9, 2026 | 1,850.00 | 1,871.00 | 1,829.00 | 1,865.00 | 1,822.41 | -2.51% | 111,600 |
| Mar 6, 2026 | 1,910.00 | 1,920.00 | 1,892.00 | 1,913.00 | 1,869.31 | -0.78% | 33,300 |
| Mar 5, 2026 | 1,918.00 | 1,953.00 | 1,915.00 | 1,928.00 | 1,883.97 | 2.99% | 64,900 |
| Mar 4, 2026 | 1,918.00 | 1,918.00 | 1,850.00 | 1,872.00 | 1,829.25 | -3.36% | 130,400 |
| Mar 3, 2026 | 1,983.00 | 1,988.00 | 1,937.00 | 1,937.00 | 1,892.76 | -2.47% | 100,100 |
| Mar 2, 2026 | 1,988.00 | 1,999.00 | 1,960.00 | 1,986.00 | 1,940.65 | -1.44% | 67,000 |
| Feb 27, 2026 | 1,995.00 | 2,015.00 | 1,989.00 | 2,015.00 | 1,968.98 | 1.15% | 72,600 |
| Feb 26, 2026 | 2,018.00 | 2,028.00 | 1,991.00 | 1,992.00 | 1,946.51 | -1.29% | 69,200 |
| Feb 25, 2026 | 2,040.00 | 2,040.00 | 2,017.00 | 2,018.00 | 1,971.91 | -0.35% | 28,400 |
| Feb 24, 2026 | 2,007.00 | 2,035.00 | 1,988.00 | 2,025.00 | 1,978.75 | 1.00% | 57,600 |
| Feb 20, 2026 | 2,019.00 | 2,029.00 | 2,000.00 | 2,005.00 | 1,959.21 | -1.52% | 49,000 |
| Feb 19, 2026 | 1,999.00 | 2,043.00 | 1,995.00 | 2,036.00 | 1,989.50 | 1.39% | 65,700 |
| Feb 18, 2026 | 1,980.00 | 2,011.00 | 1,980.00 | 2,008.00 | 1,962.14 | 1.16% | 52,600 |
| Feb 17, 2026 | 1,960.00 | 1,995.00 | 1,956.00 | 1,985.00 | 1,939.67 | 0.76% | 88,600 |
| Feb 16, 2026 | 1,967.00 | 1,995.00 | 1,945.00 | 1,970.00 | 1,925.01 | -4.69% | 166,700 |
| Feb 13, 2026 | 2,116.00 | 2,116.00 | 2,058.00 | 2,067.00 | 2,019.80 | -2.32% | 49,400 |
| Feb 12, 2026 | 2,099.00 | 2,118.00 | 2,098.00 | 2,116.00 | 2,067.68 | 1.05% | 50,700 |
| Feb 10, 2026 | 2,076.00 | 2,101.00 | 2,076.00 | 2,094.00 | 2,046.18 | 1.06% | 45,400 |
| Feb 9, 2026 | 2,093.00 | 2,094.00 | 2,061.00 | 2,072.00 | 2,024.68 | 0.14% | 61,400 |
| Feb 6, 2026 | 2,058.00 | 2,069.00 | 2,048.00 | 2,069.00 | 2,021.75 | 0.53% | 37,300 |
| Feb 5, 2026 | 2,060.00 | 2,077.00 | 2,054.00 | 2,058.00 | 2,011.00 | 0.73% | 53,200 |
| Feb 4, 2026 | 2,021.00 | 2,043.00 | 2,002.00 | 2,043.00 | 1,996.34 | 1.64% | 72,900 |
| Feb 3, 2026 | 2,007.00 | 2,018.00 | 1,990.00 | 2,010.00 | 1,964.10 | 1.01% | 52,500 |
| Feb 2, 2026 | 2,015.00 | 2,037.00 | 1,990.00 | 1,990.00 | 1,944.55 | -0.90% | 47,900 |
| Jan 30, 2026 | 2,000.00 | 2,011.00 | 1,982.00 | 2,008.00 | 1,962.14 | 1.11% | 41,700 |
| Jan 29, 2026 | 1,994.00 | 1,994.00 | 1,972.00 | 1,986.00 | 1,940.65 | -0.40% | 47,400 |
| Jan 28, 2026 | 2,016.00 | 2,016.00 | 1,990.00 | 1,994.00 | 1,948.46 | -1.09% | 36,800 |
| Jan 27, 2026 | 1,999.00 | 2,019.00 | 1,980.00 | 2,016.00 | 1,969.96 | 0.85% | 34,100 |
| Jan 26, 2026 | 2,018.00 | 2,018.00 | 1,999.00 | 1,999.00 | 1,953.35 | -2.34% | 67,600 |
| Jan 23, 2026 | 2,060.00 | 2,064.00 | 2,040.00 | 2,047.00 | 2,000.25 | -0.34% | 27,700 |
| Jan 22, 2026 | 2,033.00 | 2,061.00 | 2,028.00 | 2,054.00 | 2,007.09 | 1.88% | 30,200 |
| Jan 21, 2026 | 2,000.00 | 2,017.00 | 1,986.00 | 2,016.00 | 1,969.96 | -0.15% | 44,800 |
| Jan 20, 2026 | 2,053.00 | 2,053.00 | 2,019.00 | 2,019.00 | 1,972.89 | -1.46% | 41,900 |
| Jan 19, 2026 | 2,052.00 | 2,052.00 | 2,019.00 | 2,049.00 | 2,002.21 | -0.05% | 45,700 |
| Jan 16, 2026 | 2,024.00 | 2,050.00 | 2,014.00 | 2,050.00 | 2,003.18 | 1.23% | 34,000 |
| Jan 15, 2026 | 2,006.00 | 2,025.00 | 2,006.00 | 2,025.00 | 1,978.75 | 0.95% | 30,900 |
| Jan 14, 2026 | 1,987.00 | 2,007.00 | 1,982.00 | 2,006.00 | 1,960.19 | 0.96% | 31,000 |
| Jan 13, 2026 | 2,012.00 | 2,012.00 | 1,982.00 | 1,987.00 | 1,941.62 | -0.05% | 49,200 |
| Jan 9, 2026 | 1,974.00 | 1,994.00 | 1,974.00 | 1,988.00 | 1,942.60 | 0.71% | 27,200 |
| Jan 8, 2026 | 2,009.00 | 2,009.00 | 1,974.00 | 1,974.00 | 1,928.92 | -0.95% | 33,200 |
| Jan 7, 2026 | 1,984.00 | 2,004.00 | 1,974.00 | 1,993.00 | 1,947.49 | 0.55% | 38,900 |
| Jan 6, 2026 | 1,950.00 | 1,982.00 | 1,950.00 | 1,982.00 | 1,936.74 | 1.90% | 41,700 |
| Jan 5, 2026 | 1,942.00 | 1,956.00 | 1,936.00 | 1,945.00 | 1,900.58 | 0.15% | 39,200 |
| Dec 30, 2025 | 1,970.00 | 1,970.00 | 1,939.00 | 1,942.00 | 1,897.65 | -0.77% | 26,100 |
| Dec 29, 2025 | 1,969.00 | 1,972.00 | 1,941.00 | 1,957.00 | 1,912.31 | 0.98% | 49,100 |
| Dec 26, 2025 | 1,944.00 | 1,944.00 | 1,921.00 | 1,938.00 | 1,893.74 | 0.36% | 35,500 |
| Dec 25, 2025 | 1,926.00 | 1,931.00 | 1,917.00 | 1,931.00 | 1,886.90 | 1.36% | 34,600 |
| Dec 24, 2025 | 1,918.00 | 1,925.00 | 1,897.00 | 1,905.00 | 1,861.50 | 0.11% | 26,300 |
| Dec 23, 2025 | 1,895.00 | 1,917.00 | 1,893.00 | 1,903.00 | 1,859.54 | 0.42% | 27,500 |
| Dec 22, 2025 | 1,880.00 | 1,903.00 | 1,876.00 | 1,895.00 | 1,851.72 | 1.45% | 38,800 |
| Dec 19, 2025 | 1,860.00 | 1,877.00 | 1,860.00 | 1,868.00 | 1,825.34 | 0.48% | 30,300 |
| Dec 18, 2025 | 1,837.00 | 1,859.00 | 1,831.00 | 1,859.00 | 1,816.55 | 1.20% | 19,300 |
| Dec 17, 2025 | 1,843.00 | 1,846.00 | 1,831.00 | 1,837.00 | 1,795.05 | -0.54% | 26,000 |
| Dec 16, 2025 | 1,857.00 | 1,857.00 | 1,843.00 | 1,847.00 | 1,804.82 | -0.86% | 24,800 |
| Dec 15, 2025 | 1,844.00 | 1,863.00 | 1,844.00 | 1,863.00 | 1,820.45 | 0.98% | 37,600 |
| Dec 12, 2025 | 1,832.00 | 1,849.00 | 1,832.00 | 1,845.00 | 1,802.87 | 1.49% | 30,200 |
| Dec 11, 2025 | 1,856.00 | 1,857.00 | 1,816.00 | 1,818.00 | 1,776.48 | -1.41% | 30,900 |
| Dec 10, 2025 | 1,826.00 | 1,855.00 | 1,822.00 | 1,844.00 | 1,801.89 | 2.10% | 48,600 |
| Dec 9, 2025 | 1,816.00 | 1,830.00 | 1,791.00 | 1,806.00 | 1,764.76 | -1.53% | 69,000 |
| Dec 8, 2025 | 1,835.00 | 1,845.00 | 1,826.00 | 1,834.00 | 1,792.12 | 0.22% | 16,600 |
| Dec 5, 2025 | 1,856.00 | 1,856.00 | 1,828.00 | 1,830.00 | 1,788.21 | -1.35% | 21,300 |
| Dec 4, 2025 | 1,850.00 | 1,859.00 | 1,842.00 | 1,855.00 | 1,812.64 | 0.49% | 21,700 |
| Dec 3, 2025 | 1,849.00 | 1,860.00 | 1,844.00 | 1,846.00 | 1,803.84 | 0.33% | 26,400 |
| Dec 2, 2025 | 1,861.00 | 1,872.00 | 1,838.00 | 1,840.00 | 1,797.98 | -1.18% | 20,100 |
| Dec 1, 2025 | 1,876.00 | 1,880.00 | 1,855.00 | 1,862.00 | 1,819.48 | -0.16% | 38,900 |