Skip to main content
Fukuoka Financial Group, Inc. (TYO:8354)
Japan flag Japan · Delayed Price · Currency is JPY
4,880.00
-5.00 (-0.10%)
At close: Dec 5, 2025

Fukuoka Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,877.004,915.004,815.004,880.004,880.00-0.10%676,200
Dec 4, 20254,788.004,885.004,765.004,885.004,885.002.03%722,900
Dec 3, 20254,846.004,887.004,752.004,788.004,788.00-1.20%934,800
Dec 2, 20254,889.004,919.004,833.004,846.004,846.000.25%855,100
Dec 1, 20254,872.004,947.004,833.004,834.004,834.000.56%1,055,700
Nov 28, 20254,780.004,817.004,761.004,807.004,807.000.67%583,000
Nov 27, 20254,840.004,912.004,761.004,775.004,775.00-0.50%1,015,300
Nov 26, 20254,723.004,799.004,697.004,799.004,799.002.41%875,300
Nov 25, 20254,691.004,721.004,610.004,686.004,686.000.36%821,800
Nov 21, 20254,575.004,692.004,575.004,669.004,669.001.83%1,041,500
Nov 20, 20254,562.004,604.004,544.004,585.004,585.002.07%958,100
Nov 19, 20254,480.004,549.004,422.004,492.004,492.001.86%1,416,300
Nov 18, 20254,474.004,505.004,401.004,410.004,410.00-2.80%1,042,900
Nov 17, 20254,558.004,591.004,484.004,537.004,537.00-0.22%708,300
Nov 14, 20254,507.004,560.004,464.004,547.004,547.000.91%985,900
Nov 13, 20254,448.004,506.004,415.004,506.004,506.001.99%1,038,700
Nov 12, 20254,372.004,470.004,370.004,418.004,418.000.87%1,400,500
Nov 11, 20254,500.004,500.004,372.004,380.004,380.00-3.88%1,748,300
Nov 10, 20254,515.004,565.004,499.004,557.004,557.002.20%878,600
Nov 7, 20254,497.004,504.004,413.004,459.004,459.00-0.96%770,300
Nov 6, 20254,466.004,541.004,453.004,502.004,502.001.33%812,300
Nov 5, 20254,540.004,547.004,355.004,443.004,443.00-2.50%936,200
Nov 4, 20254,512.004,581.004,479.004,557.004,557.001.61%907,100
Oct 31, 20254,513.004,543.004,451.004,485.004,485.00-0.53%803,200
Oct 30, 20254,432.004,510.004,432.004,509.004,509.001.76%2,187,800
Oct 29, 20254,460.004,479.004,389.004,431.004,431.00-1.27%830,900
Oct 28, 20254,496.004,511.004,443.004,488.004,488.000.22%869,400
Oct 27, 20254,426.004,505.004,408.004,478.004,478.003.42%1,061,700
Oct 24, 20254,355.004,366.004,322.004,330.004,330.00-0.69%482,300
Oct 23, 20254,359.004,379.004,336.004,360.004,360.00-0.30%568,400
Oct 22, 20254,389.004,413.004,373.004,373.004,373.00-0.91%567,000
Oct 21, 20254,439.004,459.004,401.004,413.004,413.00-0.65%706,600
Oct 20, 20254,320.004,442.004,302.004,442.004,442.004.67%913,600
Oct 17, 20254,238.004,283.004,190.004,244.004,244.00-1.49%779,400
Oct 16, 20254,266.004,308.004,255.004,308.004,308.001.48%559,900
Oct 15, 20254,227.004,259.004,201.004,245.004,245.001.34%633,200
Oct 14, 20254,228.004,260.004,159.004,189.004,189.00-3.19%1,339,500
Oct 10, 20254,391.004,391.004,325.004,327.004,327.00-2.17%813,700
Oct 9, 20254,380.004,423.004,355.004,423.004,423.000.39%625,300
Oct 8, 20254,328.004,417.004,320.004,406.004,406.002.75%880,600
Oct 7, 20254,300.004,323.004,288.004,288.004,288.00-0.44%618,800
Oct 6, 20254,354.004,358.004,238.004,307.004,307.00-0.53%1,826,200
Oct 3, 20254,253.004,342.004,251.004,330.004,330.001.07%556,900
Oct 2, 20254,320.004,360.004,272.004,284.004,284.00-0.99%640,900
Oct 1, 20254,385.004,400.004,318.004,327.004,327.00-2.50%775,000
Sep 30, 20254,395.004,463.004,347.004,438.004,438.000.96%776,600
Sep 29, 20254,477.004,478.004,390.004,396.004,396.00-2.96%846,900
Sep 26, 20254,482.004,554.004,472.004,530.004,445.000.73%1,134,400
Sep 25, 20254,446.004,524.004,441.004,497.004,412.621.65%972,100
Sep 24, 20254,506.004,510.004,424.004,424.004,340.99-0.27%650,100
Sep 22, 20254,389.004,457.004,370.004,436.004,352.761.84%718,900
Sep 19, 20254,331.004,399.004,310.004,356.004,274.260.21%1,261,200
Sep 18, 20254,382.004,385.004,336.004,347.004,265.43-0.11%595,000
Sep 17, 20254,401.004,410.004,329.004,352.004,270.34-1.52%815,900
Sep 16, 20254,485.004,485.004,419.004,419.004,336.08-1.63%654,300
Sep 12, 20254,507.004,508.004,461.004,492.004,407.710.69%797,500
Sep 11, 20254,495.004,500.004,423.004,461.004,377.29-0.76%723,400
Sep 10, 20254,440.004,513.004,430.004,495.004,410.661.33%713,700
Sep 9, 20254,465.004,491.004,420.004,436.004,352.76-0.67%567,600
Sep 8, 20254,456.004,479.004,435.004,466.004,382.200.20%739,500
Sep 5, 20254,470.004,490.004,434.004,457.004,373.370.25%749,600
Sep 4, 20254,410.004,461.004,399.004,446.004,362.581.28%806,600
Sep 3, 20254,494.004,506.004,358.004,390.004,307.63-2.94%934,100
Sep 2, 20254,464.004,532.004,438.004,523.004,438.132.21%653,900
Sep 1, 20254,462.004,485.004,398.004,425.004,341.97-0.87%604,300
Aug 29, 20254,510.004,535.004,464.004,464.004,380.24-1.57%706,000
Aug 28, 20254,501.004,546.004,487.004,535.004,449.910.82%570,700
Aug 27, 20254,588.004,593.004,496.004,498.004,413.60-2.39%758,800
Aug 26, 20254,525.004,642.004,494.004,608.004,521.541.68%1,474,600
Aug 25, 20254,586.004,593.004,512.004,532.004,446.960.35%652,000
Aug 22, 20254,470.004,538.004,465.004,516.004,431.261.48%572,700
Aug 21, 20254,460.004,463.004,410.004,450.004,366.50-0.29%526,700
Aug 20, 20254,463.004,512.004,452.004,463.004,379.261.66%941,700
Aug 19, 20254,431.004,434.004,365.004,390.004,307.63-0.57%577,200
Aug 18, 20254,489.004,490.004,415.004,415.004,332.16-0.99%600,900
Aug 15, 20254,370.004,469.004,364.004,459.004,375.332.27%784,900
Aug 14, 20254,303.004,366.004,285.004,360.004,278.190.81%720,000
Aug 13, 20254,301.004,357.004,284.004,325.004,243.850.72%795,300
Aug 12, 20254,271.004,343.004,244.004,294.004,213.431.56%1,187,500
Aug 8, 20254,260.004,289.004,185.004,228.004,148.67-1.45%1,460,600
Aug 7, 20254,174.004,290.004,170.004,290.004,209.503.22%1,099,200
Aug 6, 20254,159.004,161.004,124.004,156.004,078.020.68%479,700
Aug 5, 20254,102.004,162.004,079.004,128.004,050.541.23%419,100
Aug 4, 20254,038.004,084.004,022.004,078.004,001.48-3.02%702,500
Aug 1, 20254,175.004,205.004,135.004,205.004,126.101.25%531,600
Jul 31, 20254,095.004,170.004,086.004,153.004,075.071.44%779,500
Jul 30, 20254,050.004,095.004,029.004,094.004,017.180.71%523,900
Jul 29, 20254,060.004,086.004,042.004,065.003,988.730.20%543,800
Jul 28, 20254,204.004,206.004,057.004,057.003,980.88-4.25%1,069,600
Jul 25, 20254,250.004,256.004,216.004,237.004,157.50-0.21%598,100
Jul 24, 20254,228.004,286.004,217.004,246.004,166.332.12%1,150,100
Jul 23, 20254,073.004,193.004,067.004,158.004,079.983.87%1,136,500
Jul 22, 20253,992.004,024.003,970.004,003.003,927.89-0.57%792,500
Jul 18, 20254,070.004,083.004,021.004,026.003,950.46-0.20%615,400
Jul 17, 20253,997.004,047.003,983.004,034.003,958.310.40%682,300
Jul 16, 20254,030.004,044.003,997.004,018.003,942.61-0.62%428,900
Jul 15, 20254,050.004,087.004,032.004,043.003,967.140.15%485,200
Jul 14, 20254,036.004,053.004,009.004,037.003,961.25-0.15%445,100
Jul 11, 20254,020.004,079.004,008.004,043.003,967.141.23%797,400
Jul 10, 20254,002.004,006.003,963.003,994.003,919.060.23%588,100