Skip to main content
The Fukui Bank, Ltd. (TYO:8362)
Japan flag Japan · Delayed Price · Currency is JPY
3,365.00
+135.00 (4.18%)
Mar 10, 2026, 3:04 PM JST

The Fukui Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,300.003,325.003,265.003,290.00-1.86%19,400
Mar 9, 20263,110.003,235.003,095.003,230.003,230.00-4.15%100,900
Mar 6, 20263,265.003,390.003,210.003,370.003,370.000.30%57,300
Mar 5, 20263,300.003,410.003,300.003,360.003,360.006.84%82,500
Mar 4, 20263,305.003,330.003,075.003,145.003,145.00-8.71%138,800
Mar 3, 20263,400.003,520.003,380.003,445.003,445.00-83,700
Mar 2, 20263,365.003,495.003,355.003,445.003,445.00-2.41%277,100
Feb 27, 20263,430.003,535.003,420.003,530.003,530.003.37%73,400
Feb 26, 20263,380.003,415.003,360.003,415.003,415.001.49%52,600
Feb 25, 20263,435.003,435.003,315.003,365.003,365.00-1.61%79,600
Feb 24, 20263,405.003,430.003,330.003,420.003,420.00-137,200
Feb 20, 20263,385.003,450.003,375.003,420.003,420.00-114,600
Feb 19, 20263,380.003,430.003,320.003,420.003,420.002.40%50,800
Feb 18, 20263,330.003,360.003,295.003,340.003,340.001.52%38,400
Feb 17, 20263,350.003,385.003,280.003,290.003,290.00-2.66%55,200
Feb 16, 20263,430.003,430.003,335.003,380.003,380.00-0.73%48,800
Feb 13, 20263,490.003,500.003,395.003,405.003,405.00-2.99%74,800
Feb 12, 20263,370.003,515.003,350.003,510.003,510.004.62%84,500
Feb 10, 20263,350.003,400.003,340.003,355.003,355.000.60%53,200
Feb 9, 20263,370.003,370.003,240.003,335.003,335.002.93%73,500
Feb 6, 20263,150.003,240.003,100.003,240.003,240.002.21%61,200
Feb 5, 20263,095.003,200.003,060.003,170.003,170.003.43%66,600
Feb 4, 20262,988.003,085.002,948.003,065.003,065.004.18%63,800
Feb 3, 20262,894.003,005.002,866.002,942.002,942.003.45%78,300
Feb 2, 20262,936.002,948.002,832.002,844.002,844.00-2.40%51,800
Jan 30, 20262,882.002,914.002,858.002,914.002,914.002.10%37,200
Jan 29, 20262,828.002,864.002,789.002,854.002,854.000.92%43,200
Jan 28, 20262,852.002,858.002,819.002,828.002,828.00-1.67%32,600
Jan 27, 20262,805.002,881.002,775.002,876.002,876.001.45%49,500
Jan 26, 20262,829.002,849.002,800.002,835.002,835.00-1.53%44,900
Jan 23, 20262,878.002,905.002,851.002,879.002,879.000.28%35,100
Jan 22, 20262,820.002,888.002,820.002,871.002,871.002.72%41,100
Jan 21, 20262,790.002,834.002,737.002,795.002,795.00-1.58%59,000
Jan 20, 20262,842.002,863.002,810.002,840.002,840.00-0.21%40,100
Jan 19, 20262,846.002,865.002,808.002,846.002,846.000.18%27,600
Jan 16, 20262,834.002,852.002,824.002,841.002,841.000.25%41,700
Jan 15, 20262,773.002,836.002,773.002,834.002,834.001.83%42,300
Jan 14, 20262,776.002,795.002,735.002,783.002,783.000.22%47,400
Jan 13, 20262,801.002,808.002,765.002,777.002,777.001.17%47,700
Jan 9, 20262,720.002,750.002,716.002,745.002,745.001.40%38,900
Jan 8, 20262,711.002,748.002,693.002,707.002,707.000.04%40,000
Jan 7, 20262,670.002,720.002,645.002,706.002,706.001.16%53,400
Jan 6, 20262,629.002,681.002,620.002,675.002,675.002.41%43,200
Jan 5, 20262,614.002,620.002,591.002,612.002,612.000.81%42,500
Dec 30, 20252,570.002,619.002,545.002,591.002,591.000.82%48,100
Dec 29, 20252,523.002,570.002,523.002,570.002,570.001.66%38,500
Dec 26, 20252,510.002,533.002,501.002,528.002,528.000.72%44,700
Dec 25, 20252,507.002,537.002,495.002,510.002,510.000.28%33,400
Dec 24, 20252,500.002,522.002,478.002,503.002,503.000.52%47,500
Dec 23, 20252,457.002,513.002,455.002,490.002,490.001.34%52,900
Dec 22, 20252,475.002,480.002,457.002,457.002,457.000.53%37,100
Dec 19, 20252,400.002,465.002,400.002,444.002,444.002.47%62,500
Dec 18, 20252,392.002,405.002,375.002,385.002,385.00-0.33%20,700
Dec 17, 20252,390.002,409.002,358.002,393.002,393.000.55%19,600
Dec 16, 20252,439.002,439.002,380.002,380.002,380.00-2.30%25,300
Dec 15, 20252,378.002,436.002,378.002,436.002,436.002.44%28,400
Dec 12, 20252,364.002,406.002,360.002,378.002,378.002.10%35,700
Dec 11, 20252,378.002,386.002,329.002,329.002,329.00-1.94%27,300
Dec 10, 20252,395.002,395.002,365.002,375.002,375.00-23,500
Dec 9, 20252,370.002,394.002,365.002,375.002,375.00-18,900
Dec 8, 20252,428.002,428.002,360.002,375.002,375.00-1.41%25,900
Dec 5, 20252,401.002,412.002,386.002,409.002,409.00-0.37%21,700
Dec 4, 20252,380.002,420.002,370.002,418.002,418.002.20%31,800
Dec 3, 20252,408.002,408.002,362.002,366.002,366.00-2.15%41,800
Dec 2, 20252,444.002,444.002,395.002,418.002,418.000.04%39,000
Dec 1, 20252,442.002,454.002,404.002,417.002,417.000.42%52,100
Nov 28, 20252,403.002,411.002,374.002,407.002,407.000.46%50,500
Nov 27, 20252,400.002,506.002,394.002,396.002,396.000.76%103,700
Nov 26, 20252,250.002,394.002,250.002,378.002,378.007.31%127,500
Nov 25, 20252,216.002,240.002,206.002,216.002,216.000.45%25,700
Nov 21, 20252,137.002,206.002,137.002,206.002,206.002.41%28,400
Nov 20, 20252,164.002,169.002,141.002,154.002,154.001.17%32,400
Nov 19, 20252,160.002,172.002,129.002,129.002,129.00-0.33%33,500
Nov 18, 20252,186.002,198.002,129.002,136.002,136.00-3.17%47,700
Nov 17, 20252,205.002,228.002,186.002,206.002,206.000.41%58,900
Nov 14, 20252,294.002,314.002,196.002,197.002,197.00-4.31%81,700
Nov 13, 20252,263.002,298.002,263.002,296.002,296.002.36%36,900
Nov 12, 20252,235.002,257.002,214.002,243.002,243.000.67%31,900
Nov 11, 20252,235.002,241.002,203.002,228.002,228.000.04%25,300
Nov 10, 20252,200.002,231.002,198.002,227.002,227.001.83%34,400
Nov 7, 20252,205.002,205.002,155.002,187.002,187.00-1.26%40,800
Nov 6, 20252,163.002,245.002,156.002,215.002,215.002.40%55,000
Nov 5, 20252,200.002,205.002,110.002,163.002,163.00-2.22%94,300
Nov 4, 20252,156.002,234.002,156.002,212.002,212.001.75%66,600
Oct 31, 20252,150.002,241.002,127.002,174.002,174.001.16%155,800
Oct 30, 20252,106.002,152.002,106.002,149.002,149.002.58%128,700
Oct 29, 20252,120.002,149.002,092.002,095.002,095.00-1.64%70,800
Oct 28, 20252,145.002,153.002,123.002,130.002,130.00-1.43%49,900
Oct 27, 20252,145.002,175.002,136.002,161.002,161.001.98%28,600
Oct 24, 20252,142.002,144.002,112.002,119.002,119.00-0.42%34,900
Oct 23, 20252,114.002,141.002,110.002,128.002,128.000.66%21,800
Oct 22, 20252,106.002,136.002,103.002,114.002,114.000.67%35,700
Oct 21, 20252,106.002,121.002,097.002,100.002,100.00-0.14%42,700
Oct 20, 20252,091.002,103.002,040.002,103.002,103.002.84%52,600
Oct 17, 20252,036.002,054.002,033.002,045.002,045.00-1.40%43,500
Oct 16, 20252,054.002,095.002,054.002,074.002,074.001.17%47,000
Oct 15, 20252,048.002,050.002,016.002,050.002,050.001.99%33,400
Oct 14, 20252,020.002,047.001,995.002,010.002,010.00-2.24%63,600
Oct 10, 20252,110.002,110.002,056.002,056.002,056.00-3.70%63,600
Oct 9, 20252,110.002,135.002,100.002,135.002,135.001.67%41,100