Fukuoka Financial Group, Inc. 8354
TSE · Japan · Finance
¥7,788.00-200.00 (-2.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥7,988.00 | +3.03% | ¥7,775.00 | ¥8,041.00 | ¥7,743.00 | 1.04M |
| 2026-09-29 | ¥7,753.00 | -3.09% | ¥7,810.00 | ¥7,900.00 | ¥7,733.00 | 745.10K |
| 2026-09-28 | ¥8,000.00 | -0.10% | ¥8,055.00 | ¥8,060.00 | ¥7,935.00 | 828.40K |
| 2026-09-25 | ¥8,008.00 | +4.56% | ¥7,750.00 | ¥8,008.00 | ¥7,723.00 |
| 892.90K |
| 2026-09-24 | ¥7,659.00 | -1.12% | ¥7,718.00 | ¥7,746.00 | ¥7,627.00 | 758.30K |
| 2026-09-18 | ¥7,746.00 | -0.56% | ¥7,817.00 | ¥7,820.00 | ¥7,635.00 | 1.07M |
| 2026-09-17 | ¥7,790.00 | +1.17% | ¥7,710.00 | ¥7,852.00 | ¥7,681.00 | 753.60K |
| 2026-09-16 | ¥7,700.00 | -0.45% | ¥7,730.00 | ¥7,789.00 | ¥7,688.00 | 724.10K |
| 2026-09-15 | ¥7,735.00 | -1.30% | ¥7,848.00 | ¥7,870.00 | ¥7,664.00 | 653.30K |
| 2026-09-14 | ¥7,837.00 | +0.13% | ¥7,764.00 | ¥7,887.00 | ¥7,751.00 | 654.10K |
| 2026-09-11 | ¥7,827.00 | +0.76% | ¥7,618.00 | ¥7,835.00 | ¥7,590.00 | 1.12M |
| 2026-09-10 | ¥7,768.00 | +2.32% | ¥7,594.00 | ¥7,798.00 | ¥7,587.00 | 832.50K |
| 2026-09-09 | ¥7,592.00 | -1.79% | ¥7,641.00 | ¥7,738.00 | ¥7,580.00 | 771.70K |
| 2026-09-08 | ¥7,730.00 | -1.73% | ¥7,856.00 | ¥7,883.00 | ¥7,730.00 | 493.50K |
| 2026-09-07 | ¥7,866.00 | -0.74% | ¥7,878.00 | ¥7,984.00 | ¥7,852.00 | 535.80K |
| 2026-09-04 | ¥7,925.00 | -0.10% | ¥8,009.00 | ¥8,022.00 | ¥7,811.00 | 781.40K |
| 2026-09-03 | ¥7,933.00 | +1.34% | ¥7,900.00 | ¥8,021.00 | ¥7,840.00 | 563.30K |
| 2026-09-02 | ¥7,828.00 | -1.42% | ¥7,847.00 | ¥7,944.00 | ¥7,795.00 | 536.60K |
| 2026-09-01 | ¥7,941.00 | +0.76% | ¥7,812.00 | ¥7,962.00 | ¥7,756.00 | 446.10K |
| 2026-08-31 | ¥7,881.00 | +0.45% | ¥7,828.00 | ¥7,908.00 | ¥7,726.00 | 422.60K |
| 2026-08-28 | ¥7,846.00 | +1.66% | ¥7,715.00 | ¥7,899.00 | ¥7,701.00 | 525.00K |
| 2026-08-27 | ¥7,718.00 | -0.37% | ¥7,776.00 | ¥7,817.00 | ¥7,708.00 | 358.20K |
| 2026-08-26 | ¥7,747.00 | +1.28% | ¥7,701.00 | ¥7,850.00 | ¥7,697.00 | 537.90K |
| 2026-08-25 | ¥7,649.00 | +1.50% | ¥7,565.00 | ¥7,707.00 | ¥7,555.00 | 391.30K |
| 2026-08-24 | ¥7,536.00 | -0.37% | ¥7,644.00 | ¥7,644.00 | ¥7,477.00 | 420.50K |
| 2026-08-21 | ¥7,564.00 | +0.76% | ¥7,436.00 | ¥7,593.00 | ¥7,430.00 | 367.00K |
| 2026-08-20 | ¥7,507.00 | +0.64% | ¥7,494.00 | ¥7,543.00 | ¥7,410.00 | 556.90K |
| 2026-08-19 | ¥7,459.00 | -3.92% | ¥7,707.00 | ¥7,707.00 | ¥7,428.00 | 829.40K |
| 2026-08-18 | ¥7,763.00 | +0.15% | ¥7,889.00 | ¥7,920.00 | ¥7,725.00 | 662.80K |
| 2026-08-17 | ¥7,751.00 | +0.27% | ¥7,798.00 | ¥7,834.00 | ¥7,681.00 | 531.70K |
| 2026-08-14 | ¥7,730.00 | +0.34% | ¥7,704.00 | ¥7,851.00 | ¥7,667.00 | 874.00K |
| 2026-08-13 | ¥7,704.00 | +2.43% | ¥7,600.00 | ¥7,704.00 | ¥7,523.00 | 707.60K |
| 2026-08-12 | ¥7,521.00 | +3.57% | ¥7,350.00 | ¥7,577.00 | ¥7,331.00 | 860.20K |
| 2026-08-10 | ¥7,262.00 | -3.74% | ¥7,394.00 | ¥7,394.00 | ¥7,152.00 | 1.44M |
| 2026-08-07 | ¥7,544.00 | -1.44% | ¥7,679.00 | ¥7,684.00 | ¥7,544.00 | 828.20K |
| 2026-08-06 | ¥7,654.00 | +1.99% | ¥7,495.00 | ¥7,693.00 | ¥7,474.00 | 814.50K |
| 2026-08-05 | ¥7,505.00 | +1.64% | ¥7,352.00 | ¥7,505.00 | ¥7,338.00 | 681.10K |
| 2026-08-04 | ¥7,384.00 | +0.33% | ¥7,343.00 | ¥7,454.00 | ¥7,296.00 | 470.90K |
| 2026-08-03 | ¥7,360.00 | 0.00% | ¥7,401.00 | ¥7,477.00 | ¥7,093.00 | 787.70K |
| 2026-07-31 | ¥7,360.00 | +0.52% | ¥7,418.00 | ¥7,470.00 | ¥7,240.00 | 902.60K |
| 2026-07-30 | ¥7,322.00 | -1.81% | ¥7,276.00 | ¥7,409.00 | ¥7,213.00 | 693.80K |
| 2026-07-29 | ¥7,457.00 | -1.23% | ¥7,511.00 | ¥7,536.00 | ¥7,293.00 | 980.20K |
| 2026-07-28 | ¥7,550.00 | -3.24% | ¥7,707.00 | ¥7,785.00 | ¥7,536.00 | 752.90K |
| 2026-07-27 | ¥7,803.00 | +2.05% | ¥7,673.00 | ¥7,843.00 | ¥7,652.00 | 525.60K |
| 2026-07-24 | ¥7,646.00 | -0.17% | ¥7,537.00 | ¥7,710.00 | ¥7,523.00 | 365.70K |
| 2026-07-23 | ¥7,659.00 | +1.43% | ¥7,539.00 | ¥7,746.00 | ¥7,523.00 | 692.50K |
| 2026-07-22 | ¥7,551.00 | +1.94% | ¥7,408.00 | ¥7,581.00 | ¥7,400.00 | 560.00K |
| 2026-07-21 | ¥7,407.00 | +4.60% | ¥7,210.00 | ¥7,407.00 | ¥7,127.00 | 719.00K |
| 2026-07-17 | ¥7,081.00 | -5.86% | ¥7,525.00 | ¥7,544.00 | ¥6,991.00 | 1.08M |
| 2026-07-16 | ¥7,522.00 | -0.97% | ¥7,582.00 | ¥7,637.00 | ¥7,501.00 | 510.80K |
| 2026-07-15 | ¥7,596.00 | +1.52% | ¥7,501.00 | ¥7,596.00 | ¥7,465.00 | 490.90K |
| 2026-07-14 | ¥7,482.00 | +2.02% | ¥7,337.00 | ¥7,484.00 | ¥7,258.00 | 433.80K |
| 2026-07-13 | ¥7,334.00 | +0.66% | ¥7,346.00 | ¥7,467.00 | ¥7,325.00 | 430.50K |
| 2026-07-10 | ¥7,286.00 | -1.31% | ¥7,417.00 | ¥7,451.00 | ¥7,286.00 | 736.00K |
| 2026-07-09 | ¥7,383.00 | -1.28% | ¥7,395.00 | ¥7,409.00 | ¥7,301.00 | 557.40K |
| 2026-07-08 | ¥7,479.00 | +1.09% | ¥7,456.00 | ¥7,565.00 | ¥7,405.00 | 542.30K |
| 2026-07-07 | ¥7,398.00 | +1.01% | ¥7,550.00 | ¥7,590.00 | ¥7,386.00 | 792.90K |
| 2026-07-06 | ¥7,324.00 | +1.43% | ¥7,260.00 | ¥7,332.00 | ¥7,181.00 | 647.80K |
| 2026-07-03 | ¥7,221.00 | +3.19% | ¥7,082.00 | ¥7,221.00 | ¥6,967.00 | 838.30K |
| 2026-07-02 | ¥6,998.00 | +1.20% | ¥7,010.00 | ¥7,040.00 | ¥6,891.00 | 775.90K |
| 2026-07-01 | ¥6,915.00 | +1.14% | ¥6,818.00 | ¥6,967.00 | ¥6,808.00 | 623.30K |
| 2026-06-30 | ¥6,837.00 | -0.68% | ¥6,928.00 | ¥6,989.00 | ¥6,817.00 | 645.90K |
| 2026-06-29 | ¥6,884.00 | +0.34% | ¥6,906.00 | ¥6,957.00 | ¥6,785.00 | 516.80K |
| 2026-06-26 | ¥6,861.00 | +1.15% | ¥6,863.00 | ¥6,897.00 | ¥6,793.00 | 540.20K |
| 2026-06-25 | ¥6,783.00 | -0.96% | ¥6,949.00 | ¥6,949.00 | ¥6,755.00 | 664.50K |
| 2026-06-24 | ¥6,849.00 | -0.68% | ¥6,996.00 | ¥7,052.00 | ¥6,843.00 | 542.30K |
| 2026-06-23 | ¥6,896.00 | -2.86% | ¥7,152.00 | ¥7,156.00 | ¥6,896.00 | 587.70K |
| 2026-06-22 | ¥7,099.00 | +1.79% | ¥6,874.00 | ¥7,131.00 | ¥6,868.00 | 451.80K |
| 2026-06-19 | ¥6,974.00 | -2.45% | ¥7,087.00 | ¥7,169.00 | ¥6,944.00 | 865.80K |
| 2026-06-18 | ¥7,149.00 | +4.02% | ¥6,951.00 | ¥7,152.00 | ¥6,910.00 | 561.70K |
| 2026-06-17 | ¥6,873.00 | +0.17% | ¥7,000.00 | ¥7,067.00 | ¥6,873.00 | 544.00K |
| 2026-06-16 | ¥6,861.00 | -1.32% | ¥6,901.00 | ¥6,929.00 | ¥6,770.00 | 683.90K |
| 2026-06-15 | ¥6,953.00 | +1.25% | ¥7,035.00 | ¥7,119.00 | ¥6,953.00 | 619.60K |
| 2026-06-12 | ¥6,867.00 | +2.65% | ¥6,858.00 | ¥6,920.00 | ¥6,787.00 | 688.50K |
| 2026-06-11 | ¥6,690.00 | -2.48% | ¥6,811.00 | ¥6,845.00 | ¥6,635.00 | 708.90K |
| 2026-06-10 | ¥6,860.00 | -0.95% | ¥6,950.00 | ¥7,095.00 | ¥6,813.00 | 766.20K |
| 2026-06-09 | ¥6,926.00 | +2.74% | ¥6,785.00 | ¥6,993.00 | ¥6,761.00 | 728.20K |
| 2026-06-08 | ¥6,741.00 | -0.82% | ¥6,794.00 | ¥6,820.00 | ¥6,647.00 | 749.20K |
| 2026-06-05 | ¥6,797.00 | +0.74% | ¥6,880.00 | ¥6,977.00 | ¥6,775.00 | 805.00K |
| 2026-06-04 | ¥6,747.00 | +3.24% | ¥6,517.00 | ¥6,880.00 | ¥6,427.00 | 1.04M |
| 2026-06-03 | ¥6,535.00 | +2.62% | ¥6,388.00 | ¥6,613.00 | ¥6,385.00 | 775.60K |
| 2026-06-02 | ¥6,368.00 | -0.22% | ¥6,283.00 | ¥6,374.00 | ¥6,154.00 | 541.90K |
| 2026-06-01 | ¥6,382.00 | -2.65% | ¥6,500.00 | ¥6,520.00 | ¥6,382.00 | 592.90K |
| 2026-05-29 | ¥6,556.00 | +1.25% | ¥6,498.00 | ¥6,615.00 | ¥6,469.00 | 845.50K |
| 2026-05-28 | ¥6,475.00 | -0.77% | ¥6,560.00 | ¥6,560.00 | ¥6,414.00 | 410.60K |
| 2026-05-27 | ¥6,525.00 | -1.27% | ¥6,537.00 | ¥6,576.00 | ¥6,446.00 | 625.30K |
| 2026-05-26 | ¥6,609.00 | -1.56% | ¥6,659.00 | ¥6,680.00 | ¥6,563.00 | 543.50K |
| 2026-05-25 | ¥6,714.00 | +0.86% | ¥6,655.00 | ¥6,722.00 | ¥6,542.00 | 505.80K |
| 2026-05-22 | ¥6,657.00 | -1.10% | ¥6,680.00 | ¥6,726.00 | ¥6,563.00 | 660.60K |
| 2026-05-21 | ¥6,731.00 | +0.81% | ¥6,740.00 | ¥6,827.00 | ¥6,709.00 | 796.40K |