Skip to main content
Fukuoka Financial Group, Inc. (TYO:8354)
Japan flag Japan · Delayed Price · Currency is JPY
5,937.00
-231.00 (-3.75%)
At close: Mar 9, 2026

Fukuoka Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,041.006,201.006,015.006,168.006,168.00-1.17%770,200
Mar 5, 20266,233.006,333.006,155.006,241.006,241.004.24%818,800
Mar 4, 20266,102.006,237.005,890.005,987.005,987.00-5.98%1,501,800
Mar 3, 20266,522.006,574.006,364.006,368.006,368.00-2.36%793,700
Mar 2, 20266,543.006,643.006,370.006,522.006,522.00-4.69%1,195,900
Feb 27, 20266,656.006,843.006,637.006,843.006,843.003.46%788,100
Feb 26, 20266,553.006,668.006,523.006,614.006,614.002.19%790,700
Feb 25, 20266,605.006,624.006,453.006,472.006,472.00-3.03%857,500
Feb 24, 20266,721.006,721.006,542.006,674.006,674.00-1.95%736,200
Feb 20, 20266,734.006,831.006,718.006,807.006,807.00-0.40%564,600
Feb 19, 20266,697.006,838.006,666.006,834.006,834.002.24%817,100
Feb 18, 20266,741.006,752.006,643.006,684.006,684.00-0.01%1,029,700
Feb 17, 20266,842.006,902.006,685.006,685.006,685.00-1.84%787,000
Feb 16, 20267,119.007,130.006,801.006,810.006,810.00-4.49%1,158,500
Feb 13, 20267,249.007,290.007,083.007,130.007,130.00-2.24%1,267,500
Feb 12, 20267,119.007,334.007,091.007,293.007,293.003.10%1,298,400
Feb 10, 20267,088.007,199.007,067.007,074.007,074.00-0.21%1,191,300
Feb 9, 20267,200.007,200.007,056.007,089.007,089.003.25%1,451,900
Feb 6, 20266,596.006,866.006,527.006,866.006,866.002.85%1,751,300
Feb 5, 20266,439.006,712.006,401.006,676.006,676.0010.27%2,851,600
Feb 4, 20265,956.006,054.005,884.006,054.006,054.003.38%1,259,700
Feb 3, 20265,700.005,856.005,602.005,856.005,856.005.55%1,114,500
Feb 2, 20265,700.005,732.005,534.005,548.005,548.00-0.95%962,500
Jan 30, 20265,573.005,615.005,547.005,601.005,601.001.39%760,500
Jan 29, 20265,474.005,559.005,443.005,524.005,524.000.89%857,400
Jan 28, 20265,482.005,530.005,453.005,475.005,475.00-0.98%656,800
Jan 27, 20265,500.005,550.005,465.005,529.005,529.00-0.27%798,800
Jan 26, 20265,512.005,613.005,510.005,544.005,544.00-1.42%888,600
Jan 23, 20265,553.005,660.005,542.005,624.005,624.002.01%949,700
Jan 22, 20265,567.005,577.005,508.005,513.005,513.000.84%968,800
Jan 21, 20265,485.005,514.005,406.005,467.005,467.00-1.74%946,400
Jan 20, 20265,570.005,613.005,528.005,564.005,564.00-0.68%817,800
Jan 19, 20265,661.005,667.005,567.005,602.005,602.00-1.22%541,100
Jan 16, 20265,643.005,709.005,630.005,671.005,671.000.12%547,900
Jan 15, 20265,566.005,667.005,525.005,664.005,664.002.55%713,400
Jan 14, 20265,500.005,546.005,442.005,523.005,523.001.21%857,900
Jan 13, 20265,480.005,485.005,407.005,457.005,457.002.17%769,300
Jan 9, 20265,346.005,381.005,299.005,341.005,341.001.27%934,200
Jan 8, 20265,338.005,338.005,248.005,274.005,274.00-1.31%904,500
Jan 7, 20265,284.005,346.005,281.005,344.005,344.000.38%767,300
Jan 6, 20265,207.005,324.005,203.005,324.005,324.003.66%799,200
Jan 5, 20265,087.005,145.005,068.005,136.005,136.001.36%958,200
Dec 30, 20255,084.005,132.005,067.005,067.005,067.00-0.67%530,500
Dec 29, 20255,055.005,101.005,022.005,101.005,101.000.89%510,000
Dec 26, 20255,039.005,074.005,010.005,056.005,056.000.64%407,700
Dec 25, 20255,045.005,047.004,996.005,024.005,024.00-0.16%382,500
Dec 24, 20255,097.005,119.005,023.005,032.005,032.00-0.61%457,700
Dec 23, 20255,059.005,117.005,040.005,063.005,063.000.08%845,800
Dec 22, 20255,157.005,161.005,042.005,059.005,059.00-0.67%714,800
Dec 19, 20254,988.005,105.004,982.005,093.005,093.002.19%699,600
Dec 18, 20255,000.005,013.004,959.004,984.004,984.000.20%417,600
Dec 17, 20255,030.005,031.004,911.004,974.004,974.00-0.60%516,400
Dec 16, 20255,070.005,077.005,002.005,004.005,004.00-1.30%786,500
Dec 15, 20255,043.005,089.005,023.005,070.005,070.000.56%925,300
Dec 12, 20254,964.005,065.004,912.005,042.005,042.003.02%1,051,400
Dec 11, 20254,947.004,995.004,864.004,894.004,894.000.18%847,300
Dec 10, 20254,853.004,903.004,830.004,885.004,885.001.10%717,000
Dec 9, 20254,833.004,865.004,823.004,832.004,832.00-0.62%590,900
Dec 8, 20254,900.004,905.004,828.004,862.004,862.00-0.37%631,300
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