Skip to main content
The Fukui Bank, Ltd. (TYO:8362)
Japan flag Japan · Delayed Price · Currency is JPY
3,830.00
+410.00 (11.99%)
Apr 28, 2026, 3:30 PM JST

The Fukui Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,480.003,910.003,460.003,830.003,830.0011.99%190,400
Apr 27, 20263,390.003,445.003,370.003,420.003,420.00-1.16%53,000
Apr 24, 20263,505.003,530.003,400.003,460.003,460.00-1.70%68,500
Apr 23, 20263,595.003,620.003,500.003,520.003,520.00-2.49%58,100
Apr 22, 20263,735.003,750.003,580.003,610.003,610.00-3.09%66,000
Apr 21, 20263,900.003,925.003,725.003,725.003,725.00-3.87%108,200
Apr 20, 20263,920.003,925.003,860.003,875.003,875.00-56,200
Apr 17, 20263,845.003,895.003,820.003,875.003,875.001.04%67,200
Apr 16, 20263,780.003,850.003,780.003,835.003,835.001.86%41,200
Apr 15, 20263,715.003,825.003,705.003,765.003,765.003.29%87,100
Apr 14, 20263,685.003,710.003,635.003,645.003,645.000.14%91,700
Apr 13, 20263,520.003,655.003,520.003,640.003,640.002.39%88,300
Apr 10, 20263,620.003,675.003,545.003,555.003,555.00-0.97%64,600
Apr 9, 20263,600.003,660.003,560.003,590.003,590.000.84%79,300
Apr 8, 20263,550.003,605.003,530.003,560.003,560.002.74%86,900
Apr 7, 20263,395.003,480.003,395.003,465.003,465.002.97%81,900
Apr 6, 20263,370.003,380.003,340.003,365.003,365.000.60%38,300
Apr 3, 20263,415.003,435.003,330.003,345.003,345.00-43,800
Apr 2, 20263,435.003,500.003,340.003,345.003,345.00-1.33%59,100
Apr 1, 20263,335.003,405.003,310.003,390.003,390.006.10%83,200
Mar 31, 20263,245.003,330.003,195.003,195.003,195.00-3.62%89,300
Mar 30, 20263,255.003,330.003,235.003,315.003,315.00-3.49%120,800
Mar 27, 20263,440.003,475.003,375.003,435.003,389.00-1.01%180,800
Mar 26, 20263,530.003,555.003,420.003,470.003,423.53-1.42%86,700
Mar 25, 20263,450.003,545.003,445.003,520.003,472.865.55%90,000
Mar 24, 20263,335.003,360.003,300.003,335.003,290.344.22%48,300
Mar 23, 20263,240.003,280.003,160.003,200.003,157.15-4.48%92,300
Mar 19, 20263,315.003,390.003,300.003,350.003,305.14-1.76%79,200
Mar 18, 20263,310.003,410.003,275.003,410.003,364.334.76%50,500
Mar 17, 20263,265.003,320.003,240.003,255.003,211.411.24%41,900
Mar 16, 20263,220.003,255.003,200.003,215.003,171.95-1.53%48,100
Mar 13, 20263,200.003,300.003,190.003,265.003,221.28-49,800
Mar 12, 20263,365.003,385.003,255.003,265.003,221.28-3.69%63,500
Mar 11, 20263,440.003,470.003,380.003,390.003,344.600.59%42,500
Mar 10, 20263,300.003,410.003,265.003,370.003,324.874.33%64,100
Mar 9, 20263,110.003,235.003,095.003,230.003,186.75-4.15%100,900
Mar 6, 20263,265.003,390.003,210.003,370.003,324.870.30%57,300
Mar 5, 20263,300.003,410.003,300.003,360.003,315.006.84%82,500
Mar 4, 20263,305.003,330.003,075.003,145.003,102.88-8.71%138,800
Mar 3, 20263,400.003,520.003,380.003,445.003,398.87-83,700
Mar 2, 20263,365.003,495.003,355.003,445.003,398.87-2.41%277,100
Feb 27, 20263,430.003,535.003,420.003,530.003,482.733.37%73,400
Feb 26, 20263,380.003,415.003,360.003,415.003,369.271.49%52,600
Feb 25, 20263,435.003,435.003,315.003,365.003,319.94-1.61%79,600
Feb 24, 20263,405.003,430.003,330.003,420.003,374.20-137,200
Feb 20, 20263,385.003,450.003,375.003,420.003,374.20-114,600
Feb 19, 20263,380.003,430.003,320.003,420.003,374.202.40%50,800
Feb 18, 20263,330.003,360.003,295.003,340.003,295.271.52%38,400
Feb 17, 20263,350.003,385.003,280.003,290.003,245.94-2.66%55,200
Feb 16, 20263,430.003,430.003,335.003,380.003,334.74-0.73%48,800
Feb 13, 20263,490.003,500.003,395.003,405.003,359.40-2.99%74,800
Feb 12, 20263,370.003,515.003,350.003,510.003,463.004.62%84,500
Feb 10, 20263,350.003,400.003,340.003,355.003,310.070.60%53,200
Feb 9, 20263,370.003,370.003,240.003,335.003,290.342.93%73,500
Feb 6, 20263,150.003,240.003,100.003,240.003,196.612.21%61,200
Feb 5, 20263,095.003,200.003,060.003,170.003,127.553.43%66,600
Feb 4, 20262,988.003,085.002,948.003,065.003,023.954.18%63,800
Feb 3, 20262,894.003,005.002,866.002,942.002,902.603.45%78,300
Feb 2, 20262,936.002,948.002,832.002,844.002,805.91-2.40%51,800
Jan 30, 20262,882.002,914.002,858.002,914.002,874.982.10%37,200
Jan 29, 20262,828.002,864.002,789.002,854.002,815.780.92%43,200
Jan 28, 20262,852.002,858.002,819.002,828.002,790.13-1.67%32,600
Jan 27, 20262,805.002,881.002,775.002,876.002,837.491.45%49,500
Jan 26, 20262,829.002,849.002,800.002,835.002,797.03-1.53%44,900
Jan 23, 20262,878.002,905.002,851.002,879.002,840.450.28%35,100
Jan 22, 20262,820.002,888.002,820.002,871.002,832.552.72%41,100
Jan 21, 20262,790.002,834.002,737.002,795.002,757.57-1.58%59,000
Jan 20, 20262,842.002,863.002,810.002,840.002,801.97-0.21%40,100
Jan 19, 20262,846.002,865.002,808.002,846.002,807.890.18%27,600
Jan 16, 20262,834.002,852.002,824.002,841.002,802.950.25%41,700
Jan 15, 20262,773.002,836.002,773.002,834.002,796.051.83%42,300
Jan 14, 20262,776.002,795.002,735.002,783.002,745.730.22%47,400
Jan 13, 20262,801.002,808.002,765.002,777.002,739.811.17%47,700
Jan 9, 20262,720.002,750.002,716.002,745.002,708.241.40%38,900
Jan 8, 20262,711.002,748.002,693.002,707.002,670.750.04%40,000
Jan 7, 20262,670.002,720.002,645.002,706.002,669.761.16%53,400
Jan 6, 20262,629.002,681.002,620.002,675.002,639.182.41%43,200
Jan 5, 20262,614.002,620.002,591.002,612.002,577.020.81%42,500
Dec 30, 20252,570.002,619.002,545.002,591.002,556.300.82%48,100
Dec 29, 20252,523.002,570.002,523.002,570.002,535.581.66%38,500
Dec 26, 20252,510.002,533.002,501.002,528.002,494.150.72%44,700
Dec 25, 20252,507.002,537.002,495.002,510.002,476.390.28%33,400
Dec 24, 20252,500.002,522.002,478.002,503.002,469.480.52%47,500
Dec 23, 20252,457.002,513.002,455.002,490.002,456.661.34%52,900
Dec 22, 20252,475.002,480.002,457.002,457.002,424.100.53%37,100
Dec 19, 20252,400.002,465.002,400.002,444.002,411.272.47%62,500
Dec 18, 20252,392.002,405.002,375.002,385.002,353.06-0.33%20,700
Dec 17, 20252,390.002,409.002,358.002,393.002,360.950.55%19,600
Dec 16, 20252,439.002,439.002,380.002,380.002,348.13-2.30%25,300
Dec 15, 20252,378.002,436.002,378.002,436.002,403.382.44%28,400
Dec 12, 20252,364.002,406.002,360.002,378.002,346.152.10%35,700
Dec 11, 20252,378.002,386.002,329.002,329.002,297.81-1.94%27,300
Dec 10, 20252,395.002,395.002,365.002,375.002,343.20-23,500
Dec 9, 20252,370.002,394.002,365.002,375.002,343.20-18,900
Dec 8, 20252,428.002,428.002,360.002,375.002,343.20-1.41%25,900
Dec 5, 20252,401.002,412.002,386.002,409.002,376.74-0.37%21,700
Dec 4, 20252,380.002,420.002,370.002,418.002,385.622.20%31,800
Dec 3, 20252,408.002,408.002,362.002,366.002,334.32-2.15%41,800
Dec 2, 20252,444.002,444.002,395.002,418.002,385.620.04%39,000
Dec 1, 20252,442.002,454.002,404.002,417.002,384.630.42%52,100