The Fukushima Bank, Ltd. (TYO:8562)
Japan
· Delayed Price · Currency is JPY 385.00
+18.00 (4.90%)
Mar 10, 2026, 3:30 PM JST
The Fukushima Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 377.00 | 387.00 | 369.00 | 385.00 | 385.00 | 4.90% | 409,400 |
| Mar 9, 2026 | 369.00 | 370.00 | 354.00 | 367.00 | 367.00 | -4.43% | 605,800 |
| Mar 6, 2026 | 377.00 | 384.00 | 374.00 | 384.00 | 384.00 | - | 204,700 |
| Mar 5, 2026 | 374.00 | 390.00 | 374.00 | 384.00 | 384.00 | 7.87% | 408,200 |
| Mar 4, 2026 | 365.00 | 370.00 | 352.00 | 356.00 | 356.00 | -6.56% | 778,000 |
| Mar 3, 2026 | 397.00 | 399.00 | 380.00 | 381.00 | 381.00 | -2.81% | 587,200 |
| Mar 2, 2026 | 398.00 | 402.00 | 384.00 | 392.00 | 392.00 | -4.62% | 697,800 |
| Feb 27, 2026 | 398.00 | 414.00 | 398.00 | 411.00 | 411.00 | 3.27% | 434,700 |
| Feb 26, 2026 | 390.00 | 401.00 | 390.00 | 398.00 | 398.00 | 3.92% | 361,500 |
| Feb 25, 2026 | 401.00 | 401.00 | 383.00 | 383.00 | 383.00 | -4.49% | 501,300 |
| Feb 24, 2026 | 422.00 | 424.00 | 398.00 | 401.00 | 401.00 | -4.30% | 561,500 |
| Feb 20, 2026 | 419.00 | 424.00 | 404.00 | 419.00 | 419.00 | 0.48% | 731,100 |
| Feb 19, 2026 | 408.00 | 420.00 | 405.00 | 417.00 | 417.00 | 3.47% | 475,100 |
| Feb 18, 2026 | 392.00 | 406.00 | 392.00 | 403.00 | 403.00 | 3.60% | 368,900 |
| Feb 17, 2026 | 404.00 | 408.00 | 389.00 | 389.00 | 389.00 | -3.23% | 525,300 |
| Feb 16, 2026 | 418.00 | 419.00 | 400.00 | 402.00 | 402.00 | -2.66% | 443,600 |
| Feb 13, 2026 | 423.00 | 428.00 | 406.00 | 413.00 | 413.00 | -2.59% | 818,700 |
| Feb 12, 2026 | 408.00 | 424.00 | 398.00 | 424.00 | 424.00 | 5.47% | 1,145,900 |
| Feb 10, 2026 | 412.00 | 425.00 | 399.00 | 402.00 | 402.00 | -1.47% | 943,800 |
| Feb 9, 2026 | 449.00 | 449.00 | 389.00 | 408.00 | 408.00 | -2.16% | 1,796,800 |
| Feb 6, 2026 | 410.00 | 436.00 | 370.00 | 417.00 | 417.00 | 8.31% | 3,155,500 |
| Feb 5, 2026 | 355.00 | 385.00 | 354.00 | 385.00 | 385.00 | 9.38% | 1,180,100 |
| Feb 4, 2026 | 330.00 | 352.00 | 327.00 | 352.00 | 352.00 | 7.32% | 810,600 |
| Feb 3, 2026 | 321.00 | 330.00 | 320.00 | 328.00 | 328.00 | 3.47% | 634,000 |
| Feb 2, 2026 | 324.00 | 328.00 | 317.00 | 317.00 | 317.00 | -1.55% | 285,000 |
| Jan 30, 2026 | 321.00 | 325.00 | 319.00 | 322.00 | 322.00 | 0.31% | 224,400 |
| Jan 29, 2026 | 322.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.31% | 91,400 |
| Jan 28, 2026 | 326.00 | 326.00 | 315.00 | 322.00 | 322.00 | -1.53% | 317,000 |
| Jan 27, 2026 | 325.00 | 329.00 | 324.00 | 327.00 | 327.00 | - | 299,700 |
| Jan 26, 2026 | 322.00 | 331.00 | 315.00 | 327.00 | 327.00 | -2.39% | 653,600 |
| Jan 23, 2026 | 323.00 | 335.00 | 322.00 | 335.00 | 335.00 | 4.69% | 673,800 |
| Jan 22, 2026 | 321.00 | 324.00 | 320.00 | 320.00 | 320.00 | 0.31% | 216,200 |
| Jan 21, 2026 | 322.00 | 322.00 | 312.00 | 319.00 | 319.00 | -2.45% | 328,200 |
| Jan 20, 2026 | 332.00 | 332.00 | 325.00 | 327.00 | 327.00 | -1.51% | 356,100 |
| Jan 19, 2026 | 330.00 | 332.00 | 320.00 | 332.00 | 332.00 | 1.22% | 550,800 |
| Jan 16, 2026 | 334.00 | 336.00 | 325.00 | 328.00 | 328.00 | 1.55% | 629,900 |
| Jan 15, 2026 | 306.00 | 324.00 | 304.00 | 323.00 | 323.00 | 5.56% | 656,200 |
| Jan 14, 2026 | 309.00 | 313.00 | 300.00 | 306.00 | 306.00 | - | 337,100 |
| Jan 13, 2026 | 301.00 | 306.00 | 297.00 | 306.00 | 306.00 | 3.73% | 389,700 |
| Jan 9, 2026 | 286.00 | 295.00 | 286.00 | 295.00 | 295.00 | 3.51% | 389,700 |
| Jan 8, 2026 | 288.00 | 289.00 | 282.00 | 285.00 | 285.00 | -1.04% | 288,100 |
| Jan 7, 2026 | 288.00 | 290.00 | 285.00 | 288.00 | 288.00 | - | 206,300 |
| Jan 6, 2026 | 273.00 | 288.00 | 273.00 | 288.00 | 288.00 | 6.67% | 400,000 |
| Jan 5, 2026 | 270.00 | 271.00 | 267.00 | 270.00 | 270.00 | 0.75% | 186,800 |
| Dec 30, 2025 | 266.00 | 270.00 | 266.00 | 268.00 | 268.00 | 0.37% | 67,000 |
| Dec 29, 2025 | 267.00 | 269.00 | 264.00 | 267.00 | 267.00 | 0.38% | 66,500 |
| Dec 26, 2025 | 264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 0.76% | 181,600 |
| Dec 25, 2025 | 263.00 | 267.00 | 263.00 | 264.00 | 264.00 | 0.38% | 102,100 |
| Dec 24, 2025 | 265.00 | 267.00 | 263.00 | 263.00 | 263.00 | -0.38% | 145,000 |
| Dec 23, 2025 | 263.00 | 266.00 | 262.00 | 264.00 | 264.00 | - | 123,500 |
| Dec 22, 2025 | 266.00 | 267.00 | 261.00 | 264.00 | 264.00 | - | 189,100 |
| Dec 19, 2025 | 263.00 | 265.00 | 262.00 | 264.00 | 264.00 | 0.38% | 169,300 |
| Dec 18, 2025 | 265.00 | 266.00 | 260.00 | 263.00 | 263.00 | -1.13% | 187,100 |
| Dec 17, 2025 | 264.00 | 267.00 | 258.00 | 266.00 | 266.00 | 1.53% | 302,800 |
| Dec 16, 2025 | 270.00 | 271.00 | 260.00 | 262.00 | 262.00 | -1.50% | 313,700 |
| Dec 15, 2025 | 260.00 | 267.00 | 257.00 | 266.00 | 266.00 | 3.91% | 361,600 |
| Dec 12, 2025 | 253.00 | 260.00 | 253.00 | 256.00 | 256.00 | 1.99% | 294,000 |
| Dec 11, 2025 | 252.00 | 256.00 | 251.00 | 251.00 | 251.00 | -0.79% | 171,200 |
| Dec 10, 2025 | 251.00 | 254.00 | 250.00 | 253.00 | 253.00 | 0.40% | 147,500 |
| Dec 9, 2025 | 249.00 | 254.00 | 249.00 | 252.00 | 252.00 | -0.40% | 197,900 |
| Dec 8, 2025 | 254.00 | 255.00 | 250.00 | 253.00 | 253.00 | -1.17% | 119,000 |
| Dec 5, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 256.00 | -1.54% | 291,900 |
| Dec 4, 2025 | 253.00 | 261.00 | 251.00 | 260.00 | 260.00 | 2.77% | 395,800 |
| Dec 3, 2025 | 255.00 | 257.00 | 249.00 | 253.00 | 253.00 | -1.56% | 365,200 |
| Dec 2, 2025 | 263.00 | 266.00 | 251.00 | 257.00 | 257.00 | -1.91% | 605,200 |
| Dec 1, 2025 | 253.00 | 263.00 | 250.00 | 262.00 | 262.00 | 5.65% | 748,300 |
| Nov 28, 2025 | 241.00 | 248.00 | 241.00 | 248.00 | 248.00 | 3.77% | 378,400 |
| Nov 27, 2025 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 2.14% | 239,600 |
| Nov 26, 2025 | 231.00 | 234.00 | 230.00 | 234.00 | 234.00 | 1.74% | 235,100 |
| Nov 25, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 0.44% | 124,300 |
| Nov 21, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 142,100 |
| Nov 20, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 0.44% | 114,900 |
| Nov 19, 2025 | 229.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.44% | 101,700 |
| Nov 18, 2025 | 233.00 | 233.00 | 227.00 | 228.00 | 228.00 | -2.15% | 261,100 |
| Nov 17, 2025 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | -1.69% | 163,400 |
| Nov 14, 2025 | 234.00 | 238.00 | 232.00 | 237.00 | 237.00 | 0.85% | 158,900 |
| Nov 13, 2025 | 232.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.29% | 218,900 |
| Nov 12, 2025 | 227.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.20% | 205,100 |
| Nov 11, 2025 | 227.00 | 229.00 | 224.00 | 227.00 | 227.00 | 0.44% | 197,800 |
| Nov 10, 2025 | 224.00 | 226.00 | 223.00 | 226.00 | 226.00 | 2.26% | 118,100 |
| Nov 7, 2025 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | -1.34% | 67,900 |
| Nov 6, 2025 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 1.36% | 91,800 |
| Nov 5, 2025 | 224.00 | 224.00 | 219.00 | 221.00 | 221.00 | -1.34% | 216,000 |
| Nov 4, 2025 | 223.00 | 228.00 | 220.00 | 224.00 | 224.00 | 0.90% | 232,100 |
| Oct 31, 2025 | 226.00 | 226.00 | 221.00 | 222.00 | 222.00 | -2.20% | 161,100 |
| Oct 30, 2025 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 1.34% | 175,200 |
| Oct 29, 2025 | 227.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.32% | 184,100 |
| Oct 28, 2025 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.30% | 66,000 |
| Oct 27, 2025 | 230.00 | 233.00 | 228.00 | 230.00 | 230.00 | 0.44% | 119,000 |
| Oct 24, 2025 | 232.00 | 233.00 | 228.00 | 229.00 | 229.00 | -1.72% | 174,200 |
| Oct 23, 2025 | 234.00 | 235.00 | 232.00 | 233.00 | 233.00 | -0.85% | 133,400 |
| Oct 22, 2025 | 231.00 | 235.00 | 231.00 | 235.00 | 235.00 | 1.73% | 107,300 |
| Oct 21, 2025 | 229.00 | 233.00 | 228.00 | 231.00 | 231.00 | 1.32% | 116,500 |
| Oct 20, 2025 | 228.00 | 229.00 | 226.00 | 228.00 | 228.00 | 1.33% | 109,600 |
| Oct 17, 2025 | 231.00 | 231.00 | 225.00 | 225.00 | 225.00 | -2.60% | 85,300 |
| Oct 16, 2025 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | 0.43% | 98,600 |
| Oct 15, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.22% | 123,800 |
| Oct 14, 2025 | 233.00 | 233.00 | 224.00 | 225.00 | 225.00 | -3.85% | 339,900 |
| Oct 10, 2025 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -1.27% | 51,200 |
| Oct 9, 2025 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | -0.84% | 58,000 |