Fukui Bank, Ltd. 8362
TSE · Japan · Finance
¥8,250.00+150.00 (+1.85%)
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 | ¥8,270.00 | +2.10% | ¥8,070.00 | ¥8,290.00 | ¥8,070.00 | 21.10K |
| 2026-10-01 | ¥8,100.00 | -0.86% | ¥8,160.00 | ¥8,160.00 | ¥7,760.00 | 120.80K |
| 2026-09-30 | ¥8,170.00 | +1.24% | ¥8,070.00 | ¥8,300.00 | ¥7,940.00 | 126.80K |
| 2026-09-29 | ¥8,070.00 | -0.86% | ¥7,950.00 | ¥8,180.00 | ¥7,890.00 | 95.70K |
| 2026-09-28 | ¥8,140.00 | -0.49% | ¥8,180.00 | ¥8,250.00 | ¥8,060.00 | 136.60K |
| 2026-09-25 | ¥8,180.00 | +5.28% | ¥7,840.00 | ¥8,490.00 | ¥7,830.00 | 286.70K |
| 2026-09-24 | ¥7,770.00 | -3.84% | ¥8,080.00 | ¥8,080.00 | ¥7,600.00 | 206.00K |
| 2026-09-18 | ¥8,080.00 | +6.04% | ¥7,690.00 | ¥8,080.00 | ¥7,450.00 | 234.50K |
| 2026-09-17 | ¥7,620.00 | -1.93% | ¥7,800.00 | ¥8,000.00 | ¥7,550.00 | 103.60K |
| 2026-09-16 | ¥7,770.00 | +2.51% | ¥7,640.00 | ¥7,970.00 | ¥7,590.00 | 109.90K |
| 2026-09-15 | ¥7,580.00 | -0.92% | ¥7,650.00 | ¥7,700.00 | ¥7,510.00 | 87.30K |
| 2026-09-14 | ¥7,650.00 | -0.39% | ¥7,680.00 | ¥8,000.00 | ¥7,570.00 | 183.60K |
| 2026-09-11 | ¥7,680.00 | +4.92% | ¥7,160.00 | ¥7,730.00 | ¥6,990.00 | 196.50K |
| 2026-09-10 | ¥7,320.00 | +4.57% | ¥7,010.00 | ¥7,320.00 | ¥7,010.00 | 108.10K |
| 2026-09-09 | ¥7,000.00 | -2.64% | ¥7,170.00 | ¥7,300.00 | ¥6,990.00 | 91.90K |
| 2026-09-08 | ¥7,190.00 | -2.18% | ¥7,140.00 | ¥7,420.00 | ¥7,070.00 | 109.20K |
| 2026-09-07 | ¥7,350.00 | +4.26% | ¥7,100.00 | ¥7,360.00 | ¥7,040.00 | 99.80K |
| 2026-09-04 | ¥7,050.00 | -0.70% | ¥7,150.00 | ¥7,160.00 | ¥6,830.00 | 99.60K |
| 2026-09-03 | ¥7,100.00 | +1.57% | ¥7,090.00 | ¥7,330.00 | ¥7,010.00 | 134.00K |
| 2026-09-02 | ¥6,990.00 | -0.43% | ¥6,900.00 | ¥7,130.00 | ¥6,880.00 | 74.90K |
| 2026-09-01 | ¥7,020.00 | +0.29% | ¥6,950.00 | ¥7,060.00 | ¥6,850.00 | 57.60K |
| 2026-08-31 | ¥7,000.00 | -2.91% | ¥7,170.00 | ¥7,230.00 | ¥7,000.00 | 106.00K |
| 2026-08-28 | ¥7,210.00 | +1.69% | ¥7,070.00 | ¥7,280.00 | ¥6,990.00 | 67.50K |
| 2026-08-27 | ¥7,090.00 | +1.29% | ¥7,080.00 | ¥7,230.00 | ¥6,920.00 | 107.50K |
| 2026-08-26 | ¥7,000.00 | +3.86% | ¥6,840.00 | ¥7,080.00 | ¥6,750.00 | 89.70K |
| 2026-08-25 | ¥6,740.00 | +2.90% | ¥6,620.00 | ¥6,790.00 | ¥6,590.00 | 67.20K |
| 2026-08-24 | ¥6,550.00 | -4.52% | ¥6,960.00 | ¥6,970.00 | ¥6,550.00 | 81.20K |
| 2026-08-21 | ¥6,860.00 | +3.94% | ¥6,520.00 | ¥7,010.00 | ¥6,510.00 | 76.00K |
| 2026-08-20 | ¥6,600.00 | -0.45% | ¥6,630.00 | ¥6,690.00 | ¥6,490.00 | 51.50K |
| 2026-08-19 | ¥6,630.00 | -5.29% | ¥6,890.00 | ¥6,950.00 | ¥6,600.00 | 65.70K |
| 2026-08-18 | ¥7,000.00 | +2.19% | ¥6,900.00 | ¥7,230.00 | ¥6,900.00 | 90.70K |
| 2026-08-17 | ¥6,850.00 | +1.93% | ¥6,730.00 | ¥6,890.00 | ¥6,710.00 | 49.30K |
| 2026-08-14 | ¥6,720.00 | -0.74% | ¥6,750.00 | ¥7,070.00 | ¥6,690.00 | 93.20K |
| 2026-08-13 | ¥6,770.00 | +7.12% | ¥6,420.00 | ¥6,870.00 | ¥6,420.00 | 105.90K |
| 2026-08-12 | ¥6,320.00 | +4.98% | ¥6,120.00 | ¥6,340.00 | ¥6,120.00 | 63.90K |
| 2026-08-10 | ¥6,020.00 | -2.59% | ¥6,170.00 | ¥6,180.00 | ¥5,950.00 | 54.60K |
| 2026-08-07 | ¥6,180.00 | -1.44% | ¥6,240.00 | ¥6,340.00 | ¥6,160.00 | 87.40K |
| 2026-08-06 | ¥6,270.00 | +7.18% | ¥5,850.00 | ¥6,330.00 | ¥5,850.00 | 95.20K |
| 2026-08-05 | ¥5,850.00 | +5.60% | ¥5,560.00 | ¥5,850.00 | ¥5,560.00 | 46.00K |
| 2026-08-04 | ¥5,540.00 | -2.98% | ¥5,660.00 | ¥5,810.00 | ¥5,510.00 | 82.50K |
| 2026-08-03 | ¥5,710.00 | +0.53% | ¥5,710.00 | ¥5,850.00 | ¥5,370.00 | 141.10K |
| 2026-07-31 | ¥5,680.00 | +3.65% | ¥5,720.00 | ¥5,790.00 | ¥5,460.00 | 59.30K |
| 2026-07-30 | ¥5,480.00 | -5.19% | ¥5,680.00 | ¥5,760.00 | ¥5,460.00 | 74.10K |
| 2026-07-29 | ¥5,780.00 | -3.83% | ¥6,000.00 | ¥6,000.00 | ¥5,610.00 | 126.20K |
| 2026-07-28 | ¥6,010.00 | -3.84% | ¥6,230.00 | ¥6,230.00 | ¥5,960.00 | 67.30K |
| 2026-07-27 | ¥6,250.00 | +1.13% | ¥6,210.00 | ¥6,320.00 | ¥6,130.00 | 81.90K |
| 2026-07-24 | ¥6,180.00 | +4.22% | ¥5,830.00 | ¥6,180.00 | ¥5,820.00 | 70.70K |
| 2026-07-23 | ¥5,930.00 | +0.17% | ¥5,890.00 | ¥5,980.00 | ¥5,870.00 | 51.30K |
| 2026-07-22 | ¥5,920.00 | +1.54% | ¥5,900.00 | ¥5,990.00 | ¥5,810.00 | 54.30K |
| 2026-07-21 | ¥5,830.00 | +3.55% | ¥5,700.00 | ¥5,860.00 | ¥5,630.00 | 83.50K |
| 2026-07-17 | ¥5,630.00 | -6.79% | ¥6,060.00 | ¥6,090.00 | ¥5,540.00 | 132.60K |
| 2026-07-16 | ¥6,040.00 | -3.05% | ¥6,200.00 | ¥6,270.00 | ¥6,010.00 | 55.40K |
| 2026-07-15 | ¥6,230.00 | +5.95% | ¥5,920.00 | ¥6,270.00 | ¥5,920.00 | 94.20K |
| 2026-07-14 | ¥5,880.00 | +1.20% | ¥5,870.00 | ¥5,920.00 | ¥5,730.00 | 43.70K |
| 2026-07-13 | ¥5,810.00 | +0.87% | ¥5,860.00 | ¥5,950.00 | ¥5,720.00 | 45.60K |
| 2026-07-10 | ¥5,760.00 | -3.03% | ¥6,030.00 | ¥6,090.00 | ¥5,740.00 | 71.70K |
| 2026-07-09 | ¥5,940.00 | -2.46% | ¥6,000.00 | ¥6,010.00 | ¥5,900.00 | 56.40K |
| 2026-07-08 | ¥6,090.00 | +0.66% | ¥5,980.00 | ¥6,140.00 | ¥5,910.00 | 90.20K |
| 2026-07-07 | ¥6,050.00 | 0.00% | ¥6,150.00 | ¥6,350.00 | ¥6,050.00 | 83.00K |
| 2026-07-06 | ¥6,050.00 | +0.67% | ¥5,920.00 | ¥6,090.00 | ¥5,880.00 | 50.50K |
| 2026-07-03 | ¥6,010.00 | +1.18% | ¥5,960.00 | ¥6,120.00 | ¥5,820.00 | 71.70K |
| 2026-07-02 | ¥5,940.00 | +3.13% | ¥5,780.00 | ¥6,080.00 | ¥5,770.00 | 119.20K |
| 2026-07-01 | ¥5,760.00 | +4.54% | ¥5,570.00 | ¥5,780.00 | ¥5,570.00 | 74.20K |
| 2026-06-30 | ¥5,510.00 | +0.73% | ¥5,470.00 | ¥5,580.00 | ¥5,380.00 | 80.60K |
| 2026-06-29 | ¥5,470.00 | +0.55% | ¥5,450.00 | ¥5,570.00 | ¥5,360.00 | 71.70K |
| 2026-06-26 | ¥5,440.00 | +4.62% | ¥5,230.00 | ¥5,450.00 | ¥5,210.00 | 72.20K |
| 2026-06-25 | ¥5,200.00 | +2.77% | ¥5,130.00 | ¥5,250.00 | ¥5,050.00 | 56.90K |
| 2026-06-24 | ¥5,060.00 | -2.32% | ¥5,180.00 | ¥5,270.00 | ¥4,990.00 | 51.60K |
| 2026-06-23 | ¥5,180.00 | +1.77% | ¥5,140.00 | ¥5,310.00 | ¥5,100.00 | 60.10K |
| 2026-06-22 | ¥5,090.00 | +2.62% | ¥4,945.00 | ¥5,150.00 | ¥4,905.00 | 63.10K |
| 2026-06-19 | ¥4,960.00 | -3.88% | ¥5,110.00 | ¥5,180.00 | ¥4,900.00 | 107.50K |
| 2026-06-18 | ¥5,160.00 | 0.00% | ¥5,220.00 | ¥5,340.00 | ¥5,100.00 | 73.50K |
| 2026-06-17 | ¥5,160.00 | -3.73% | ¥5,390.00 | ¥5,480.00 | ¥5,160.00 | 60.10K |
| 2026-06-16 | ¥5,360.00 | -1.65% | ¥5,450.00 | ¥5,450.00 | ¥5,200.00 | 70.80K |
| 2026-06-15 | ¥5,450.00 | +2.06% | ¥5,440.00 | ¥5,540.00 | ¥5,320.00 | 70.00K |
| 2026-06-12 | ¥5,340.00 | -0.56% | ¥5,500.00 | ¥5,550.00 | ¥5,280.00 | 144.70K |
| 2026-06-11 | ¥5,370.00 | -6.93% | ¥5,610.00 | ¥5,700.00 | ¥5,290.00 | 167.50K |
| 2026-06-10 | ¥5,770.00 | +0.52% | ¥5,740.00 | ¥6,140.00 | ¥5,730.00 | 163.20K |
| 2026-06-09 | ¥5,740.00 | +3.99% | ¥5,600.00 | ¥5,800.00 | ¥5,580.00 | 113.70K |
| 2026-06-08 | ¥5,520.00 | +2.41% | ¥5,390.00 | ¥5,600.00 | ¥5,310.00 | 126.90K |
| 2026-06-05 | ¥5,390.00 | +0.75% | ¥5,350.00 | ¥5,460.00 | ¥5,270.00 | 112.50K |
| 2026-06-04 | ¥5,350.00 | +2.29% | ¥5,160.00 | ¥5,470.00 | ¥5,070.00 | 118.70K |
| 2026-06-03 | ¥5,230.00 | +0.58% | ¥5,200.00 | ¥5,310.00 | ¥5,040.00 | 119.90K |
| 2026-06-02 | ¥5,200.00 | +4.52% | ¥4,835.00 | ¥5,230.00 | ¥4,655.00 | 217.80K |
| 2026-06-01 | ¥4,975.00 | +8.39% | ¥4,560.00 | ¥4,980.00 | ¥4,525.00 | 157.10K |
| 2026-05-29 | ¥4,590.00 | +0.11% | ¥4,615.00 | ¥4,720.00 | ¥4,590.00 | 57.00K |
| 2026-05-28 | ¥4,585.00 | -1.71% | ¥4,620.00 | ¥4,620.00 | ¥4,460.00 | 59.40K |
| 2026-05-27 | ¥4,665.00 | -0.43% | ¥4,685.00 | ¥4,735.00 | ¥4,585.00 | 55.60K |
| 2026-05-26 | ¥4,685.00 | -0.32% | ¥4,630.00 | ¥4,765.00 | ¥4,555.00 | 48.30K |
| 2026-05-25 | ¥4,700.00 | +1.18% | ¥4,610.00 | ¥4,700.00 | ¥4,540.00 | 48.50K |