The Fukushima Bank, Ltd. (TYO:8562)
Japan
· Delayed Price · Currency is JPY 363.00
+19.00 (5.52%)
Apr 28, 2026, 3:30 PM JST
The Fukushima Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 344.00 | 363.00 | 343.00 | 363.00 | 363.00 | 5.52% | 238,300 |
| Apr 27, 2026 | 340.00 | 344.00 | 337.00 | 344.00 | 344.00 | - | 182,000 |
| Apr 24, 2026 | 337.00 | 350.00 | 335.00 | 344.00 | 344.00 | 1.78% | 356,200 |
| Apr 23, 2026 | 345.00 | 348.00 | 337.00 | 338.00 | 338.00 | -3.98% | 309,600 |
| Apr 22, 2026 | 361.00 | 361.00 | 349.00 | 352.00 | 352.00 | -3.03% | 200,600 |
| Apr 21, 2026 | 377.00 | 377.00 | 363.00 | 363.00 | 363.00 | -2.16% | 186,400 |
| Apr 20, 2026 | 375.00 | 377.00 | 371.00 | 371.00 | 371.00 | -1.07% | 161,600 |
| Apr 17, 2026 | 378.00 | 379.00 | 371.00 | 375.00 | 375.00 | -0.53% | 197,600 |
| Apr 16, 2026 | 383.00 | 384.00 | 376.00 | 377.00 | 377.00 | - | 374,200 |
| Apr 15, 2026 | 381.00 | 389.00 | 376.00 | 377.00 | 377.00 | -0.26% | 465,400 |
| Apr 14, 2026 | 382.00 | 386.00 | 375.00 | 378.00 | 378.00 | 0.53% | 324,100 |
| Apr 13, 2026 | 372.00 | 378.00 | 367.00 | 376.00 | 376.00 | - | 180,400 |
| Apr 10, 2026 | 379.00 | 385.00 | 374.00 | 376.00 | 376.00 | -1.31% | 293,900 |
| Apr 9, 2026 | 384.00 | 388.00 | 379.00 | 381.00 | 381.00 | -0.52% | 301,700 |
| Apr 8, 2026 | 384.00 | 385.00 | 376.00 | 383.00 | 383.00 | 2.41% | 360,000 |
| Apr 7, 2026 | 381.00 | 387.00 | 374.00 | 374.00 | 374.00 | -0.80% | 357,700 |
| Apr 6, 2026 | 376.00 | 383.00 | 376.00 | 377.00 | 377.00 | -0.79% | 425,200 |
| Apr 3, 2026 | 386.00 | 387.00 | 378.00 | 380.00 | 380.00 | - | 211,400 |
| Apr 2, 2026 | 383.00 | 387.00 | 376.00 | 380.00 | 380.00 | 0.80% | 218,700 |
| Apr 1, 2026 | 376.00 | 383.00 | 374.00 | 377.00 | 377.00 | 3.29% | 353,400 |
| Mar 31, 2026 | 362.00 | 372.00 | 358.00 | 365.00 | 365.00 | 0.27% | 181,200 |
| Mar 30, 2026 | 360.00 | 366.00 | 352.00 | 364.00 | 364.00 | -1.09% | 181,500 |
| Mar 27, 2026 | 365.00 | 373.00 | 365.00 | 368.00 | 363.00 | 0.27% | 175,400 |
| Mar 26, 2026 | 376.00 | 381.00 | 366.00 | 367.00 | 362.01 | -2.39% | 275,700 |
| Mar 25, 2026 | 375.00 | 381.00 | 371.00 | 376.00 | 370.89 | 2.45% | 235,800 |
| Mar 24, 2026 | 361.00 | 369.00 | 358.00 | 367.00 | 362.01 | 3.97% | 242,200 |
| Mar 23, 2026 | 355.00 | 356.00 | 350.00 | 353.00 | 348.20 | -3.55% | 122,100 |
| Mar 19, 2026 | 367.00 | 368.00 | 362.00 | 366.00 | 361.03 | -1.88% | 167,000 |
| Mar 18, 2026 | 362.00 | 375.00 | 362.00 | 373.00 | 367.93 | 3.90% | 268,600 |
| Mar 17, 2026 | 370.00 | 371.00 | 358.00 | 359.00 | 354.12 | -1.10% | 143,800 |
| Mar 16, 2026 | 370.00 | 375.00 | 360.00 | 363.00 | 358.07 | -3.20% | 199,200 |
| Mar 13, 2026 | 370.00 | 382.00 | 370.00 | 375.00 | 369.90 | - | 106,300 |
| Mar 12, 2026 | 386.00 | 389.00 | 373.00 | 375.00 | 369.90 | -2.34% | 247,700 |
| Mar 11, 2026 | 388.00 | 396.00 | 383.00 | 384.00 | 378.78 | -0.26% | 293,300 |
| Mar 10, 2026 | 377.00 | 387.00 | 369.00 | 385.00 | 379.77 | 4.90% | 409,400 |
| Mar 9, 2026 | 369.00 | 370.00 | 354.00 | 367.00 | 362.01 | -4.43% | 605,800 |
| Mar 6, 2026 | 377.00 | 384.00 | 374.00 | 384.00 | 378.78 | - | 204,700 |
| Mar 5, 2026 | 374.00 | 390.00 | 374.00 | 384.00 | 378.78 | 7.87% | 408,200 |
| Mar 4, 2026 | 365.00 | 370.00 | 352.00 | 356.00 | 351.16 | -6.56% | 778,000 |
| Mar 3, 2026 | 397.00 | 399.00 | 380.00 | 381.00 | 375.82 | -2.81% | 587,200 |
| Mar 2, 2026 | 398.00 | 402.00 | 384.00 | 392.00 | 386.67 | -4.62% | 697,800 |
| Feb 27, 2026 | 398.00 | 414.00 | 398.00 | 411.00 | 405.42 | 3.27% | 434,700 |
| Feb 26, 2026 | 390.00 | 401.00 | 390.00 | 398.00 | 392.59 | 3.92% | 361,500 |
| Feb 25, 2026 | 401.00 | 401.00 | 383.00 | 383.00 | 377.80 | -4.49% | 501,300 |
| Feb 24, 2026 | 422.00 | 424.00 | 398.00 | 401.00 | 395.55 | -4.30% | 561,500 |
| Feb 20, 2026 | 419.00 | 424.00 | 404.00 | 419.00 | 413.31 | 0.48% | 731,100 |
| Feb 19, 2026 | 408.00 | 420.00 | 405.00 | 417.00 | 411.33 | 3.47% | 481,200 |
| Feb 18, 2026 | 392.00 | 406.00 | 392.00 | 403.00 | 397.52 | 3.60% | 368,900 |
| Feb 17, 2026 | 404.00 | 408.00 | 389.00 | 389.00 | 383.71 | -3.23% | 525,300 |
| Feb 16, 2026 | 418.00 | 419.00 | 400.00 | 402.00 | 396.54 | -2.66% | 443,600 |
| Feb 13, 2026 | 423.00 | 428.00 | 406.00 | 413.00 | 407.39 | -2.59% | 818,700 |
| Feb 12, 2026 | 408.00 | 424.00 | 398.00 | 424.00 | 418.24 | 5.47% | 1,145,900 |
| Feb 10, 2026 | 412.00 | 425.00 | 399.00 | 402.00 | 396.54 | -1.47% | 943,800 |
| Feb 9, 2026 | 449.00 | 449.00 | 389.00 | 408.00 | 402.46 | -2.16% | 1,796,800 |
| Feb 6, 2026 | 410.00 | 436.00 | 370.00 | 417.00 | 411.33 | 8.31% | 3,155,500 |
| Feb 5, 2026 | 355.00 | 385.00 | 354.00 | 385.00 | 379.77 | 9.38% | 1,180,100 |
| Feb 4, 2026 | 330.00 | 352.00 | 327.00 | 352.00 | 347.22 | 7.32% | 810,600 |
| Feb 3, 2026 | 321.00 | 330.00 | 320.00 | 328.00 | 323.54 | 3.47% | 634,000 |
| Feb 2, 2026 | 324.00 | 328.00 | 317.00 | 317.00 | 312.69 | -1.55% | 285,000 |
| Jan 30, 2026 | 321.00 | 325.00 | 319.00 | 322.00 | 317.63 | 0.31% | 224,400 |
| Jan 29, 2026 | 322.00 | 323.00 | 320.00 | 321.00 | 316.64 | -0.31% | 91,400 |
| Jan 28, 2026 | 326.00 | 326.00 | 315.00 | 322.00 | 317.63 | -1.53% | 317,000 |
| Jan 27, 2026 | 325.00 | 329.00 | 324.00 | 327.00 | 322.56 | - | 299,700 |
| Jan 26, 2026 | 322.00 | 331.00 | 315.00 | 327.00 | 322.56 | -2.39% | 653,600 |
| Jan 23, 2026 | 323.00 | 335.00 | 322.00 | 335.00 | 330.45 | 4.69% | 673,800 |
| Jan 22, 2026 | 321.00 | 324.00 | 320.00 | 320.00 | 315.65 | 0.31% | 216,200 |
| Jan 21, 2026 | 322.00 | 322.00 | 312.00 | 319.00 | 314.67 | -2.45% | 328,200 |
| Jan 20, 2026 | 332.00 | 332.00 | 325.00 | 327.00 | 322.56 | -1.51% | 356,100 |
| Jan 19, 2026 | 330.00 | 332.00 | 320.00 | 332.00 | 327.49 | 1.22% | 550,800 |
| Jan 16, 2026 | 334.00 | 336.00 | 325.00 | 328.00 | 323.54 | 1.55% | 629,900 |
| Jan 15, 2026 | 306.00 | 324.00 | 304.00 | 323.00 | 318.61 | 5.56% | 656,200 |
| Jan 14, 2026 | 309.00 | 313.00 | 300.00 | 306.00 | 301.84 | - | 337,100 |
| Jan 13, 2026 | 301.00 | 306.00 | 297.00 | 306.00 | 301.84 | 3.73% | 389,700 |
| Jan 9, 2026 | 286.00 | 295.00 | 286.00 | 295.00 | 290.99 | 3.51% | 389,700 |
| Jan 8, 2026 | 288.00 | 289.00 | 282.00 | 285.00 | 281.13 | -1.04% | 288,100 |
| Jan 7, 2026 | 288.00 | 290.00 | 285.00 | 288.00 | 284.09 | - | 206,300 |
| Jan 6, 2026 | 273.00 | 288.00 | 273.00 | 288.00 | 284.09 | 6.67% | 400,000 |
| Jan 5, 2026 | 270.00 | 271.00 | 267.00 | 270.00 | 266.33 | 0.75% | 186,800 |
| Dec 30, 2025 | 266.00 | 270.00 | 266.00 | 268.00 | 264.36 | 0.37% | 67,000 |
| Dec 29, 2025 | 267.00 | 269.00 | 264.00 | 267.00 | 263.37 | 0.38% | 66,500 |
| Dec 26, 2025 | 264.00 | 270.00 | 264.00 | 266.00 | 262.39 | 0.76% | 181,600 |
| Dec 25, 2025 | 263.00 | 267.00 | 263.00 | 264.00 | 260.41 | 0.38% | 102,100 |
| Dec 24, 2025 | 265.00 | 267.00 | 263.00 | 263.00 | 259.43 | -0.38% | 145,000 |
| Dec 23, 2025 | 263.00 | 266.00 | 262.00 | 264.00 | 260.41 | - | 123,500 |
| Dec 22, 2025 | 266.00 | 267.00 | 261.00 | 264.00 | 260.41 | - | 189,100 |
| Dec 19, 2025 | 263.00 | 265.00 | 262.00 | 264.00 | 260.41 | 0.38% | 169,300 |
| Dec 18, 2025 | 265.00 | 266.00 | 260.00 | 263.00 | 259.43 | -1.13% | 187,100 |
| Dec 17, 2025 | 264.00 | 267.00 | 258.00 | 266.00 | 262.39 | 1.53% | 302,800 |
| Dec 16, 2025 | 270.00 | 271.00 | 260.00 | 262.00 | 258.44 | -1.50% | 313,700 |
| Dec 15, 2025 | 260.00 | 267.00 | 257.00 | 266.00 | 262.39 | 3.91% | 361,600 |
| Dec 12, 2025 | 253.00 | 260.00 | 253.00 | 256.00 | 252.52 | 1.99% | 294,000 |
| Dec 11, 2025 | 252.00 | 256.00 | 251.00 | 251.00 | 247.59 | -0.79% | 171,200 |
| Dec 10, 2025 | 251.00 | 254.00 | 250.00 | 253.00 | 249.56 | 0.40% | 147,500 |
| Dec 9, 2025 | 249.00 | 254.00 | 249.00 | 252.00 | 248.58 | -0.40% | 197,900 |
| Dec 8, 2025 | 254.00 | 255.00 | 250.00 | 253.00 | 249.56 | -1.17% | 119,000 |
| Dec 5, 2025 | 259.00 | 260.00 | 254.00 | 256.00 | 252.52 | -1.54% | 291,900 |
| Dec 4, 2025 | 253.00 | 261.00 | 251.00 | 260.00 | 256.47 | 2.77% | 395,800 |
| Dec 3, 2025 | 255.00 | 257.00 | 249.00 | 253.00 | 249.56 | -1.56% | 365,200 |
| Dec 2, 2025 | 263.00 | 266.00 | 251.00 | 257.00 | 253.51 | -1.91% | 605,200 |
| Dec 1, 2025 | 253.00 | 263.00 | 250.00 | 262.00 | 258.44 | 5.65% | 748,300 |