Fukuoka Financial Group, Inc. (TYO:8354)
Japan
· Delayed Price · Currency is JPY 6,603.00
+489.00 (8.00%)
Apr 28, 2026, 3:30 PM JST
Fukuoka Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,214.00 | 6,603.00 | 6,191.00 | 6,603.00 | 6,603.00 | 8.00% | 1,168,000 |
| Apr 27, 2026 | 5,960.00 | 6,117.00 | 5,927.00 | 6,114.00 | 6,114.00 | 0.39% | 533,000 |
| Apr 24, 2026 | 6,100.00 | 6,124.00 | 6,047.00 | 6,090.00 | 6,090.00 | -0.65% | 369,400 |
| Apr 23, 2026 | 6,081.00 | 6,139.00 | 6,053.00 | 6,130.00 | 6,130.00 | -0.33% | 600,800 |
| Apr 22, 2026 | 6,282.00 | 6,282.00 | 6,114.00 | 6,150.00 | 6,150.00 | -1.65% | 547,900 |
| Apr 21, 2026 | 6,446.00 | 6,446.00 | 6,241.00 | 6,253.00 | 6,253.00 | -2.05% | 569,900 |
| Apr 20, 2026 | 6,553.00 | 6,565.00 | 6,377.00 | 6,384.00 | 6,384.00 | -2.09% | 482,500 |
| Apr 17, 2026 | 6,558.00 | 6,598.00 | 6,505.00 | 6,520.00 | 6,520.00 | -1.32% | 391,900 |
| Apr 16, 2026 | 6,701.00 | 6,705.00 | 6,585.00 | 6,607.00 | 6,607.00 | 0.09% | 527,400 |
| Apr 15, 2026 | 6,609.00 | 6,667.00 | 6,570.00 | 6,601.00 | 6,601.00 | 0.79% | 407,200 |
| Apr 14, 2026 | 6,612.00 | 6,648.00 | 6,520.00 | 6,549.00 | 6,549.00 | 0.14% | 470,600 |
| Apr 13, 2026 | 6,510.00 | 6,611.00 | 6,488.00 | 6,540.00 | 6,540.00 | -0.24% | 423,300 |
| Apr 10, 2026 | 6,565.00 | 6,667.00 | 6,544.00 | 6,556.00 | 6,556.00 | 0.46% | 691,700 |
| Apr 9, 2026 | 6,700.00 | 6,715.00 | 6,510.00 | 6,526.00 | 6,526.00 | -2.13% | 1,057,200 |
| Apr 8, 2026 | 6,700.00 | 6,743.00 | 6,581.00 | 6,668.00 | 6,668.00 | 3.64% | 873,000 |
| Apr 7, 2026 | 6,417.00 | 6,478.00 | 6,374.00 | 6,434.00 | 6,434.00 | 1.12% | 551,400 |
| Apr 6, 2026 | 6,365.00 | 6,435.00 | 6,350.00 | 6,363.00 | 6,363.00 | 0.68% | 426,400 |
| Apr 3, 2026 | 6,348.00 | 6,359.00 | 6,277.00 | 6,320.00 | 6,320.00 | 1.12% | 476,900 |
| Apr 2, 2026 | 6,550.00 | 6,590.00 | 6,250.00 | 6,250.00 | 6,250.00 | -3.10% | 625,300 |
| Apr 1, 2026 | 6,237.00 | 6,465.00 | 6,209.00 | 6,450.00 | 6,450.00 | 9.45% | 970,500 |
| Mar 31, 2026 | 5,971.00 | 6,117.00 | 5,881.00 | 5,893.00 | 5,893.00 | -1.65% | 779,900 |
| Mar 30, 2026 | 5,927.00 | 6,033.00 | 5,891.00 | 5,992.00 | 5,992.00 | -4.90% | 680,900 |
| Mar 27, 2026 | 6,154.00 | 6,347.00 | 6,153.00 | 6,301.00 | 6,206.00 | 1.42% | 927,400 |
| Mar 26, 2026 | 6,260.00 | 6,278.00 | 6,138.00 | 6,213.00 | 6,119.33 | -0.21% | 453,300 |
| Mar 25, 2026 | 6,240.00 | 6,295.00 | 6,184.00 | 6,226.00 | 6,132.13 | 3.06% | 547,700 |
| Mar 24, 2026 | 6,095.00 | 6,105.00 | 6,004.00 | 6,041.00 | 5,949.92 | 2.48% | 633,300 |
| Mar 23, 2026 | 5,890.00 | 5,939.00 | 5,816.00 | 5,895.00 | 5,806.12 | -3.19% | 691,000 |
| Mar 19, 2026 | 6,088.00 | 6,176.00 | 6,062.00 | 6,089.00 | 5,997.20 | -3.16% | 618,400 |
| Mar 18, 2026 | 6,177.00 | 6,288.00 | 6,157.00 | 6,288.00 | 6,193.20 | 3.95% | 698,300 |
| Mar 17, 2026 | 6,096.00 | 6,160.00 | 6,003.00 | 6,049.00 | 5,957.80 | 0.70% | 354,600 |
| Mar 16, 2026 | 6,004.00 | 6,057.00 | 5,957.00 | 6,007.00 | 5,916.43 | -1.51% | 559,700 |
| Mar 13, 2026 | 5,975.00 | 6,144.00 | 5,956.00 | 6,099.00 | 6,007.05 | 1.36% | 943,400 |
| Mar 12, 2026 | 6,131.00 | 6,139.00 | 5,940.00 | 6,017.00 | 5,926.28 | -2.51% | 788,100 |
| Mar 11, 2026 | 6,201.00 | 6,271.00 | 6,160.00 | 6,172.00 | 6,078.94 | -0.26% | 623,200 |
| Mar 10, 2026 | 6,037.00 | 6,213.00 | 6,001.00 | 6,188.00 | 6,094.70 | 4.23% | 759,100 |
| Mar 9, 2026 | 5,732.00 | 5,951.00 | 5,729.00 | 5,937.00 | 5,847.49 | -3.75% | 1,047,000 |
| Mar 6, 2026 | 6,041.00 | 6,201.00 | 6,015.00 | 6,168.00 | 6,075.01 | -1.17% | 770,200 |
| Mar 5, 2026 | 6,233.00 | 6,333.00 | 6,155.00 | 6,241.00 | 6,146.90 | 4.24% | 818,800 |
| Mar 4, 2026 | 6,102.00 | 6,237.00 | 5,890.00 | 5,987.00 | 5,896.73 | -5.98% | 1,501,800 |
| Mar 3, 2026 | 6,522.00 | 6,574.00 | 6,364.00 | 6,368.00 | 6,271.99 | -2.36% | 793,700 |
| Mar 2, 2026 | 6,543.00 | 6,643.00 | 6,370.00 | 6,522.00 | 6,423.67 | -4.69% | 1,195,900 |
| Feb 27, 2026 | 6,656.00 | 6,843.00 | 6,637.00 | 6,843.00 | 6,739.83 | 3.46% | 788,100 |
| Feb 26, 2026 | 6,553.00 | 6,668.00 | 6,523.00 | 6,614.00 | 6,514.28 | 2.19% | 790,700 |
| Feb 25, 2026 | 6,605.00 | 6,624.00 | 6,453.00 | 6,472.00 | 6,374.42 | -3.03% | 857,500 |
| Feb 24, 2026 | 6,721.00 | 6,721.00 | 6,542.00 | 6,674.00 | 6,573.38 | -1.95% | 736,200 |
| Feb 20, 2026 | 6,734.00 | 6,831.00 | 6,718.00 | 6,807.00 | 6,704.37 | -0.40% | 564,600 |
| Feb 19, 2026 | 6,697.00 | 6,838.00 | 6,666.00 | 6,834.00 | 6,730.96 | 2.24% | 817,100 |
| Feb 18, 2026 | 6,741.00 | 6,752.00 | 6,643.00 | 6,684.00 | 6,583.23 | -0.01% | 1,029,700 |
| Feb 17, 2026 | 6,842.00 | 6,902.00 | 6,685.00 | 6,685.00 | 6,584.21 | -1.84% | 787,000 |
| Feb 16, 2026 | 7,119.00 | 7,130.00 | 6,801.00 | 6,810.00 | 6,707.33 | -4.49% | 1,158,500 |
| Feb 13, 2026 | 7,249.00 | 7,290.00 | 7,083.00 | 7,130.00 | 7,022.50 | -2.24% | 1,267,500 |
| Feb 12, 2026 | 7,119.00 | 7,334.00 | 7,091.00 | 7,293.00 | 7,183.04 | 3.10% | 1,298,400 |
| Feb 10, 2026 | 7,088.00 | 7,199.00 | 7,067.00 | 7,074.00 | 6,967.35 | -0.21% | 1,191,300 |
| Feb 9, 2026 | 7,200.00 | 7,200.00 | 7,056.00 | 7,089.00 | 6,982.12 | 3.25% | 1,451,900 |
| Feb 6, 2026 | 6,596.00 | 6,866.00 | 6,527.00 | 6,866.00 | 6,762.48 | 2.85% | 1,751,300 |
| Feb 5, 2026 | 6,439.00 | 6,712.00 | 6,401.00 | 6,676.00 | 6,575.35 | 10.27% | 2,851,600 |
| Feb 4, 2026 | 5,956.00 | 6,054.00 | 5,884.00 | 6,054.00 | 5,962.72 | 3.38% | 1,259,700 |
| Feb 3, 2026 | 5,700.00 | 5,856.00 | 5,602.00 | 5,856.00 | 5,767.71 | 5.55% | 1,114,500 |
| Feb 2, 2026 | 5,700.00 | 5,732.00 | 5,534.00 | 5,548.00 | 5,464.35 | -0.95% | 962,500 |
| Jan 30, 2026 | 5,573.00 | 5,615.00 | 5,547.00 | 5,601.00 | 5,516.55 | 1.39% | 760,500 |
| Jan 29, 2026 | 5,474.00 | 5,559.00 | 5,443.00 | 5,524.00 | 5,440.71 | 0.89% | 857,400 |
| Jan 28, 2026 | 5,482.00 | 5,530.00 | 5,453.00 | 5,475.00 | 5,392.45 | -0.98% | 656,800 |
| Jan 27, 2026 | 5,500.00 | 5,550.00 | 5,465.00 | 5,529.00 | 5,445.64 | -0.27% | 798,800 |
| Jan 26, 2026 | 5,512.00 | 5,613.00 | 5,510.00 | 5,544.00 | 5,460.41 | -1.42% | 888,600 |
| Jan 23, 2026 | 5,553.00 | 5,660.00 | 5,542.00 | 5,624.00 | 5,539.21 | 2.01% | 949,700 |
| Jan 22, 2026 | 5,567.00 | 5,577.00 | 5,508.00 | 5,513.00 | 5,429.88 | 0.84% | 968,800 |
| Jan 21, 2026 | 5,485.00 | 5,514.00 | 5,406.00 | 5,467.00 | 5,384.57 | -1.74% | 946,400 |
| Jan 20, 2026 | 5,570.00 | 5,613.00 | 5,528.00 | 5,564.00 | 5,480.11 | -0.68% | 817,800 |
| Jan 19, 2026 | 5,661.00 | 5,667.00 | 5,567.00 | 5,602.00 | 5,517.54 | -1.22% | 541,100 |
| Jan 16, 2026 | 5,643.00 | 5,709.00 | 5,630.00 | 5,671.00 | 5,585.50 | 0.12% | 547,900 |
| Jan 15, 2026 | 5,566.00 | 5,667.00 | 5,525.00 | 5,664.00 | 5,578.60 | 2.55% | 713,400 |
| Jan 14, 2026 | 5,500.00 | 5,546.00 | 5,442.00 | 5,523.00 | 5,439.73 | 1.21% | 857,900 |
| Jan 13, 2026 | 5,480.00 | 5,485.00 | 5,407.00 | 5,457.00 | 5,374.72 | 2.17% | 769,300 |
| Jan 9, 2026 | 5,346.00 | 5,381.00 | 5,299.00 | 5,341.00 | 5,260.47 | 1.27% | 934,200 |
| Jan 8, 2026 | 5,338.00 | 5,338.00 | 5,248.00 | 5,274.00 | 5,194.48 | -1.31% | 904,500 |
| Jan 7, 2026 | 5,284.00 | 5,346.00 | 5,281.00 | 5,344.00 | 5,263.43 | 0.38% | 767,300 |
| Jan 6, 2026 | 5,207.00 | 5,324.00 | 5,203.00 | 5,324.00 | 5,243.73 | 3.66% | 799,200 |
| Jan 5, 2026 | 5,087.00 | 5,145.00 | 5,068.00 | 5,136.00 | 5,058.56 | 1.36% | 958,200 |
| Dec 30, 2025 | 5,084.00 | 5,132.00 | 5,067.00 | 5,067.00 | 4,990.60 | -0.67% | 530,500 |
| Dec 29, 2025 | 5,055.00 | 5,101.00 | 5,022.00 | 5,101.00 | 5,024.09 | 0.89% | 510,000 |
| Dec 26, 2025 | 5,039.00 | 5,074.00 | 5,010.00 | 5,056.00 | 4,979.77 | 0.64% | 407,700 |
| Dec 25, 2025 | 5,045.00 | 5,047.00 | 4,996.00 | 5,024.00 | 4,948.25 | -0.16% | 382,500 |
| Dec 24, 2025 | 5,097.00 | 5,119.00 | 5,023.00 | 5,032.00 | 4,956.13 | -0.61% | 457,700 |
| Dec 23, 2025 | 5,059.00 | 5,117.00 | 5,040.00 | 5,063.00 | 4,986.67 | 0.08% | 845,800 |
| Dec 22, 2025 | 5,157.00 | 5,161.00 | 5,042.00 | 5,059.00 | 4,982.73 | -0.67% | 714,800 |
| Dec 19, 2025 | 4,988.00 | 5,105.00 | 4,982.00 | 5,093.00 | 5,016.21 | 2.19% | 699,600 |
| Dec 18, 2025 | 5,000.00 | 5,013.00 | 4,959.00 | 4,984.00 | 4,908.86 | 0.20% | 417,600 |
| Dec 17, 2025 | 5,030.00 | 5,031.00 | 4,911.00 | 4,974.00 | 4,899.01 | -0.60% | 516,400 |
| Dec 16, 2025 | 5,070.00 | 5,077.00 | 5,002.00 | 5,004.00 | 4,928.55 | -1.30% | 786,500 |
| Dec 15, 2025 | 5,043.00 | 5,089.00 | 5,023.00 | 5,070.00 | 4,993.56 | 0.56% | 925,300 |
| Dec 12, 2025 | 4,964.00 | 5,065.00 | 4,912.00 | 5,042.00 | 4,965.98 | 3.02% | 1,051,400 |
| Dec 11, 2025 | 4,947.00 | 4,995.00 | 4,864.00 | 4,894.00 | 4,820.21 | 0.18% | 847,300 |
| Dec 10, 2025 | 4,853.00 | 4,903.00 | 4,830.00 | 4,885.00 | 4,811.35 | 1.10% | 717,000 |
| Dec 9, 2025 | 4,833.00 | 4,865.00 | 4,823.00 | 4,832.00 | 4,759.15 | -0.62% | 590,900 |
| Dec 8, 2025 | 4,900.00 | 4,905.00 | 4,828.00 | 4,862.00 | 4,788.70 | -0.37% | 631,300 |
| Dec 5, 2025 | 4,877.00 | 4,915.00 | 4,815.00 | 4,880.00 | 4,806.42 | -0.10% | 676,200 |
| Dec 4, 2025 | 4,788.00 | 4,885.00 | 4,765.00 | 4,885.00 | 4,811.35 | 2.03% | 722,900 |
| Dec 3, 2025 | 4,846.00 | 4,887.00 | 4,752.00 | 4,788.00 | 4,715.81 | -1.20% | 934,800 |
| Dec 2, 2025 | 4,889.00 | 4,919.00 | 4,833.00 | 4,846.00 | 4,772.94 | 0.25% | 855,100 |
| Dec 1, 2025 | 4,872.00 | 4,947.00 | 4,833.00 | 4,834.00 | 4,761.12 | 0.56% | 1,055,700 |