Skip to main content
Fukuoka Financial Group, Inc. (TYO:8354)
Japan flag Japan · Delayed Price · Currency is JPY
4,396.00
-134.00 (-2.96%)
Sep 29, 2025, 3:30 PM JST

Fukuoka Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,482.004,554.004,472.004,530.004,530.000.73%1,134,400
Sep 25, 20254,446.004,524.004,441.004,497.004,497.001.65%972,100
Sep 24, 20254,506.004,510.004,424.004,424.004,424.00-0.27%650,100
Sep 22, 20254,389.004,457.004,370.004,436.004,436.001.84%718,900
Sep 19, 20254,331.004,399.004,310.004,356.004,356.000.21%1,261,200
Sep 18, 20254,382.004,385.004,336.004,347.004,347.00-0.11%595,000
Sep 17, 20254,401.004,410.004,329.004,352.004,352.00-1.52%815,900
Sep 16, 20254,485.004,485.004,419.004,419.004,419.00-1.63%815,900
Sep 12, 20254,507.004,508.004,461.004,492.004,492.000.69%797,500
Sep 11, 20254,495.004,500.004,423.004,461.004,461.00-0.76%797,500
Sep 10, 20254,440.004,513.004,430.004,495.004,495.001.33%713,700
Sep 9, 20254,465.004,491.004,420.004,436.004,436.00-0.67%567,600
Sep 8, 20254,456.004,479.004,435.004,466.004,466.000.20%739,500
Sep 5, 20254,470.004,490.004,434.004,457.004,457.000.25%749,600
Sep 4, 20254,410.004,461.004,399.004,446.004,446.001.28%806,600
Sep 3, 20254,494.004,506.004,358.004,390.004,390.00-2.94%934,100
Sep 2, 20254,464.004,532.004,438.004,523.004,523.002.21%653,900
Sep 1, 20254,462.004,485.004,398.004,425.004,425.00-0.87%604,300
Aug 29, 20254,510.004,535.004,464.004,464.004,464.00-1.57%706,000
Aug 28, 20254,501.004,546.004,487.004,535.004,535.000.82%570,700
Aug 27, 20254,588.004,593.004,496.004,498.004,498.00-2.39%758,800
Aug 26, 20254,525.004,642.004,494.004,608.004,608.001.68%1,474,600
Aug 25, 20254,586.004,593.004,512.004,532.004,532.000.35%652,000
Aug 22, 20254,470.004,538.004,465.004,516.004,516.001.48%572,700
Aug 21, 20254,460.004,463.004,410.004,450.004,450.00-0.29%526,700
Aug 20, 20254,463.004,512.004,452.004,463.004,463.001.66%941,700
Aug 19, 20254,431.004,434.004,365.004,390.004,390.00-0.57%577,200
Aug 18, 20254,489.004,490.004,415.004,415.004,415.00-0.99%600,900
Aug 15, 20254,370.004,469.004,364.004,459.004,459.002.27%784,900
Aug 14, 20254,303.004,366.004,285.004,360.004,360.000.81%720,000
Aug 13, 20254,301.004,357.004,284.004,325.004,325.000.72%795,300
Aug 12, 20254,271.004,343.004,244.004,294.004,294.001.56%1,187,500
Aug 8, 20254,260.004,289.004,185.004,228.004,228.00-1.45%1,460,600
Aug 7, 20254,174.004,290.004,170.004,290.004,290.003.22%1,099,200
Aug 6, 20254,159.004,161.004,124.004,156.004,156.000.68%479,700
Aug 5, 20254,102.004,162.004,079.004,128.004,128.001.23%419,100
Aug 4, 20254,038.004,084.004,022.004,078.004,078.00-3.02%702,500
Aug 1, 20254,175.004,205.004,135.004,205.004,205.001.25%531,600
Jul 31, 20254,095.004,170.004,086.004,153.004,153.001.44%779,500
Jul 30, 20254,050.004,095.004,029.004,094.004,094.000.71%523,900
Jul 29, 20254,060.004,086.004,042.004,065.004,065.000.20%543,800
Jul 28, 20254,204.004,206.004,057.004,057.004,057.00-4.25%1,069,600
Jul 25, 20254,250.004,256.004,216.004,237.004,237.00-0.21%598,100
Jul 24, 20254,228.004,286.004,217.004,246.004,246.002.12%1,150,100
Jul 23, 20254,073.004,193.004,067.004,158.004,158.003.87%1,136,500
Jul 22, 20253,992.004,024.003,970.004,003.004,003.00-0.57%792,500
Jul 18, 20254,070.004,083.004,021.004,026.004,026.00-0.20%615,400
Jul 17, 20253,997.004,047.003,983.004,034.004,034.000.40%682,300
Jul 16, 20254,030.004,044.003,997.004,018.004,018.00-0.62%428,900
Jul 15, 20254,050.004,087.004,032.004,043.004,043.000.15%485,200