Fukoku Co., Ltd. 5185
TSE · Japan · Producer Manufacturing
¥1,936.00-30.00 (-1.53%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,936.00 | -1.53% | ¥1,965.00 | ¥1,965.00 | ¥1,935.00 | 20.40K |
| 2026-10-01 | ¥1,966.00 | -1.21% | ¥1,971.00 | ¥1,977.00 | ¥1,966.00 | 34.80K |
| 2026-09-30 | ¥1,990.00 | +1.02% | ¥1,964.00 | ¥1,994.00 | ¥1,960.00 | 43.60K |
| 2026-09-29 | ¥1,970.00 | -3.90% | ¥1,988.00 | ¥1,996.00 | ¥1,970.00 | 51.20K |
| 2026-09-28 | ¥2,050.00 | +0.49% | ¥2,054.00 | ¥2,067.00 | ¥2,041.00 | 102.40K |
| 2026-09-25 | ¥2,040.00 | +1.44% | ¥2,011.00 | ¥2,040.00 | ¥2,008.00 | 52.80K |
| 2026-09-24 | ¥2,011.00 | +0.45% | ¥1,998.00 | ¥2,018.00 | ¥1,989.00 | 43.10K |
| 2026-09-18 | ¥2,002.00 | -0.40% | ¥2,001.00 | ¥2,011.00 | ¥1,995.00 | 32.90K |
| 2026-09-17 | ¥2,010.00 | +0.95% | ¥1,991.00 | ¥2,010.00 | ¥1,991.00 | 34.90K |
| 2026-09-16 | ¥1,991.00 | +1.27% | ¥1,975.00 | ¥1,991.00 | ¥1,974.00 | 55.80K |
| 2026-09-15 | ¥1,966.00 | -0.10% | ¥1,960.00 | ¥1,975.00 | ¥1,957.00 | 27.60K |
| 2026-09-14 | ¥1,968.00 | +0.46% | ¥1,954.00 | ¥1,969.00 | ¥1,942.00 | 29.80K |
| 2026-09-11 | ¥1,959.00 | 0.00% | ¥1,933.00 | ¥1,959.00 | ¥1,930.00 | 32.30K |
| 2026-09-10 | ¥1,959.00 | +0.62% | ¥1,946.00 | ¥1,963.00 | ¥1,936.00 | 36.10K |
| 2026-09-09 | ¥1,947.00 | -0.71% | ¥1,951.00 | ¥1,964.00 | ¥1,942.00 | 71.60K |
| 2026-09-08 | ¥1,961.00 | -2.19% | ¥2,000.00 | ¥2,000.00 | ¥1,960.00 | 70.00K |
| 2026-09-07 | ¥2,005.00 | -0.45% | ¥2,013.00 | ¥2,030.00 | ¥2,002.00 | 22.20K |
| 2026-09-04 | ¥2,014.00 | -0.30% | ¥2,011.00 | ¥2,020.00 | ¥2,000.00 | 46.20K |
| 2026-09-03 | ¥2,020.00 | -0.15% | ¥2,020.00 | ¥2,040.00 | ¥2,016.00 | 32.10K |
| 2026-09-02 | ¥2,023.00 | -1.89% | ¥2,050.00 | ¥2,050.00 | ¥2,021.00 | 49.20K |
| 2026-09-01 | ¥2,062.00 | +0.05% | ¥2,035.00 | ¥2,072.00 | ¥2,031.00 | 73.40K |
| 2026-08-31 | ¥2,061.00 | -0.29% | ¥2,050.00 | ¥2,069.00 | ¥2,041.00 | 42.60K |
| 2026-08-28 | ¥2,067.00 | +0.10% | ¥2,053.00 | ¥2,076.00 | ¥2,053.00 | 36.50K |
| 2026-08-27 | ¥2,065.00 | -0.19% | ¥2,059.00 | ¥2,071.00 | ¥2,049.00 | 40.50K |
| 2026-08-26 | ¥2,069.00 | +0.73% | ¥2,058.00 | ¥2,074.00 | ¥2,058.00 | 35.00K |
| 2026-08-25 | ¥2,054.00 | -0.34% | ¥2,069.00 | ¥2,075.00 | ¥2,049.00 | 36.50K |
| 2026-08-24 | ¥2,061.00 | +0.49% | ¥2,059.00 | ¥2,071.00 | ¥2,051.00 | 44.60K |
| 2026-08-21 | ¥2,051.00 | -0.34% | ¥2,052.00 | ¥2,056.00 | ¥2,034.00 | 43.50K |
| 2026-08-20 | ¥2,058.00 | +0.88% | ¥2,063.00 | ¥2,063.00 | ¥2,037.00 | 52.80K |
| 2026-08-19 | ¥2,040.00 | -2.30% | ¥2,070.00 | ¥2,070.00 | ¥2,029.00 | 79.30K |
| 2026-08-18 | ¥2,088.00 | +0.19% | ¥2,084.00 | ¥2,098.00 | ¥2,072.00 | 67.00K |
| 2026-08-17 | ¥2,084.00 | +0.92% | ¥2,054.00 | ¥2,104.00 | ¥2,054.00 | 132.60K |
| 2026-08-14 | ¥2,065.00 | -0.10% | ¥2,050.00 | ¥2,068.00 | ¥2,037.00 | 54.50K |
| 2026-08-13 | ¥2,067.00 | +1.57% | ¥2,021.00 | ¥2,067.00 | ¥2,014.00 | 79.50K |
| 2026-08-12 | ¥2,035.00 | +0.10% | ¥2,040.00 | ¥2,041.00 | ¥2,021.00 | 63.20K |
| 2026-08-10 | ¥2,033.00 | +2.06% | ¥1,986.00 | ¥2,054.00 | ¥1,985.00 | 150.60K |
| 2026-08-07 | ¥1,992.00 | +6.24% | ¥1,975.00 | ¥2,009.00 | ¥1,956.00 | 284.70K |
| 2026-08-06 | ¥1,875.00 | +1.13% | ¥1,860.00 | ¥1,877.00 | ¥1,858.00 | 43.80K |
| 2026-08-05 | ¥1,854.00 | +0.65% | ¥1,841.00 | ¥1,859.00 | ¥1,840.00 | 33.00K |
| 2026-08-04 | ¥1,842.00 | -0.54% | ¥1,849.00 | ¥1,853.00 | ¥1,840.00 | 47.10K |
| 2026-08-03 | ¥1,852.00 | -1.38% | ¥1,873.00 | ¥1,873.00 | ¥1,847.00 | 60.50K |
| 2026-07-31 | ¥1,878.00 | +0.27% | ¥1,879.00 | ¥1,890.00 | ¥1,859.00 | 48.00K |
| 2026-07-30 | ¥1,873.00 | -0.58% | ¥1,870.00 | ¥1,888.00 | ¥1,863.00 | 45.60K |
| 2026-07-29 | ¥1,884.00 | +1.13% | ¥1,864.00 | ¥1,885.00 | ¥1,854.00 | 71.30K |
| 2026-07-28 | ¥1,863.00 | -0.11% | ¥1,860.00 | ¥1,868.00 | ¥1,849.00 | 51.90K |
| 2026-07-27 | ¥1,865.00 | +1.58% | ¥1,836.00 | ¥1,865.00 | ¥1,833.00 | 45.30K |
| 2026-07-24 | ¥1,836.00 | -0.81% | ¥1,841.00 | ¥1,849.00 | ¥1,833.00 | 39.30K |
| 2026-07-23 | ¥1,851.00 | -0.32% | ¥1,851.00 | ¥1,864.00 | ¥1,850.00 | 25.30K |
| 2026-07-22 | ¥1,857.00 | +0.11% | ¥1,855.00 | ¥1,866.00 | ¥1,848.00 | 30.40K |
| 2026-07-21 | ¥1,855.00 | +0.60% | ¥1,836.00 | ¥1,863.00 | ¥1,836.00 | 42.90K |
| 2026-07-17 | ¥1,844.00 | -0.43% | ¥1,861.00 | ¥1,867.00 | ¥1,833.00 | 58.20K |
| 2026-07-16 | ¥1,852.00 | -1.23% | ¥1,865.00 | ¥1,880.00 | ¥1,852.00 | 38.20K |
| 2026-07-15 | ¥1,875.00 | +1.57% | ¥1,850.00 | ¥1,875.00 | ¥1,850.00 | 50.50K |
| 2026-07-14 | ¥1,846.00 | +0.33% | ¥1,841.00 | ¥1,861.00 | ¥1,840.00 | 42.60K |
| 2026-07-13 | ¥1,840.00 | -0.43% | ¥1,848.00 | ¥1,869.00 | ¥1,840.00 | 40.80K |
| 2026-07-10 | ¥1,848.00 | +1.43% | ¥1,822.00 | ¥1,853.00 | ¥1,822.00 | 46.40K |
| 2026-07-09 | ¥1,822.00 | +0.28% | ¥1,816.00 | ¥1,826.00 | ¥1,806.00 | 35.80K |
| 2026-07-08 | ¥1,817.00 | -0.38% | ¥1,830.00 | ¥1,834.00 | ¥1,813.00 | 48.90K |
| 2026-07-07 | ¥1,824.00 | +0.27% | ¥1,831.00 | ¥1,845.00 | ¥1,820.00 | 43.20K |
| 2026-07-06 | ¥1,819.00 | +0.39% | ¥1,815.00 | ¥1,832.00 | ¥1,815.00 | 31.00K |
| 2026-07-03 | ¥1,812.00 | -0.06% | ¥1,812.00 | ¥1,827.00 | ¥1,811.00 | 30.20K |
| 2026-07-02 | ¥1,813.00 | +0.44% | ¥1,803.00 | ¥1,827.00 | ¥1,803.00 | 37.60K |
| 2026-07-01 | ¥1,805.00 | +0.50% | ¥1,806.00 | ¥1,819.00 | ¥1,802.00 | 27.00K |
| 2026-06-30 | ¥1,796.00 | -0.50% | ¥1,803.00 | ¥1,807.00 | ¥1,788.00 | 31.80K |
| 2026-06-29 | ¥1,805.00 | +0.45% | ¥1,807.00 | ¥1,814.00 | ¥1,798.00 | 37.30K |
| 2026-06-26 | ¥1,797.00 | +0.62% | ¥1,798.00 | ¥1,807.00 | ¥1,789.00 | 29.10K |
| 2026-06-25 | ¥1,786.00 | +0.22% | ¥1,800.00 | ¥1,800.00 | ¥1,785.00 | 29.10K |
| 2026-06-24 | ¥1,782.00 | 0.00% | ¥1,776.00 | ¥1,795.00 | ¥1,775.00 | 31.60K |
| 2026-06-23 | ¥1,782.00 | -0.45% | ¥1,790.00 | ¥1,796.00 | ¥1,776.00 | 31.70K |
| 2026-06-22 | ¥1,790.00 | -0.50% | ¥1,799.00 | ¥1,805.00 | ¥1,783.00 | 30.30K |
| 2026-06-19 | ¥1,799.00 | +0.90% | ¥1,783.00 | ¥1,800.00 | ¥1,783.00 | 25.70K |
| 2026-06-18 | ¥1,783.00 | +0.17% | ¥1,789.00 | ¥1,793.00 | ¥1,771.00 | 31.20K |
| 2026-06-17 | ¥1,780.00 | +0.11% | ¥1,772.00 | ¥1,797.00 | ¥1,772.00 | 29.00K |
| 2026-06-16 | ¥1,778.00 | -1.33% | ¥1,800.00 | ¥1,800.00 | ¥1,771.00 | 42.20K |
| 2026-06-15 | ¥1,802.00 | +0.50% | ¥1,807.00 | ¥1,819.00 | ¥1,801.00 | 24.40K |
| 2026-06-12 | ¥1,793.00 | +1.47% | ¥1,781.00 | ¥1,807.00 | ¥1,780.00 | 46.60K |
| 2026-06-11 | ¥1,767.00 | -0.17% | ¥1,770.00 | ¥1,770.00 | ¥1,740.00 | 38.40K |
| 2026-06-10 | ¥1,770.00 | -0.51% | ¥1,780.00 | ¥1,789.00 | ¥1,756.00 | 53.50K |
| 2026-06-09 | ¥1,779.00 | +0.51% | ¥1,780.00 | ¥1,800.00 | ¥1,769.00 | 27.50K |
| 2026-06-08 | ¥1,770.00 | -0.45% | ¥1,758.00 | ¥1,778.00 | ¥1,750.00 | 50.00K |
| 2026-06-05 | ¥1,778.00 | +1.48% | ¥1,758.00 | ¥1,783.00 | ¥1,755.00 | 36.30K |
| 2026-06-04 | ¥1,752.00 | +0.34% | ¥1,742.00 | ¥1,761.00 | ¥1,730.00 | 28.30K |
| 2026-06-03 | ¥1,746.00 | +0.87% | ¥1,731.00 | ¥1,754.00 | ¥1,726.00 | 40.90K |
| 2026-06-02 | ¥1,731.00 | -0.40% | ¥1,759.00 | ¥1,763.00 | ¥1,712.00 | 80.30K |
| 2026-06-01 | ¥1,738.00 | -2.36% | ¥1,767.00 | ¥1,767.00 | ¥1,738.00 | 51.20K |
| 2026-05-29 | ¥1,780.00 | +0.56% | ¥1,760.00 | ¥1,790.00 | ¥1,760.00 | 35.50K |
| 2026-05-28 | ¥1,770.00 | 0.00% | ¥1,753.00 | ¥1,779.00 | ¥1,744.00 | 47.90K |
| 2026-05-27 | ¥1,770.00 | +0.63% | ¥1,767.00 | ¥1,773.00 | ¥1,753.00 | 25.80K |
| 2026-05-26 | ¥1,759.00 | -0.34% | ¥1,762.00 | ¥1,764.00 | ¥1,744.00 | 29.60K |
| 2026-05-25 | ¥1,765.00 | +0.91% | ¥1,755.00 | ¥1,773.00 | ¥1,754.00 | 33.70K |