Fukushima Bank, Ltd. 8562
TSE · Japan · Finance
¥409.00-2.00 (-0.49%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥409.00 | -0.49% | ¥412.00 | ¥424.00 | ¥408.00 | 307.80K |
| 2026-10-01 | ¥411.00 | -1.44% | ¥415.00 | ¥416.00 | ¥398.00 | 288.90K |
| 2026-09-30 | ¥417.00 | +1.96% | ¥406.00 | ¥419.00 | ¥402.00 | 371.00K |
| 2026-09-29 | ¥409.00 | +0.99% | ¥405.00 | ¥410.00 | ¥398.00 | 317.00K |
| 2026-09-28 | ¥405.00 | +1.76% | ¥399.00 | ¥406.00 | ¥398.00 | 368.90K |
| 2026-09-25 | ¥398.00 | +3.38% | ¥387.00 | ¥400.00 | ¥387.00 | 222.30K |
| 2026-09-24 | ¥385.00 | -2.53% | ¥397.00 | ¥397.00 | ¥381.00 | 287.30K |
| 2026-09-18 | ¥395.00 | +3.13% | ¥390.00 | ¥396.00 | ¥381.00 | 397.90K |
| 2026-09-17 | ¥383.00 | -1.29% | ¥389.00 | ¥396.00 | ¥383.00 | 241.10K |
| 2026-09-16 | ¥388.00 | 0.00% | ¥388.00 | ¥395.00 | ¥388.00 | 161.30K |
| 2026-09-15 | ¥388.00 | -0.26% | ¥391.00 | ¥392.00 | ¥382.00 | 150.10K |
| 2026-09-14 | ¥389.00 | +1.04% | ¥382.00 | ¥394.00 | ¥380.00 | 261.60K |
| 2026-09-11 | ¥385.00 | +1.32% | ¥372.00 | ¥391.00 | ¥366.00 | 231.00K |
| 2026-09-10 | ¥380.00 | +1.88% | ¥368.00 | ¥380.00 | ¥368.00 | 215.80K |
| 2026-09-09 | ¥373.00 | -2.10% | ¥380.00 | ¥383.00 | ¥370.00 | 299.60K |
| 2026-09-08 | ¥381.00 | -2.81% | ¥391.00 | ¥391.00 | ¥381.00 | 336.10K |
| 2026-09-07 | ¥392.00 | -2.00% | ¥401.00 | ¥402.00 | ¥389.00 | 347.40K |
| 2026-09-04 | ¥400.00 | +1.27% | ¥401.00 | ¥402.00 | ¥386.00 | 335.60K |
| 2026-09-03 | ¥395.00 | +2.86% | ¥388.00 | ¥401.00 | ¥386.00 | 360.60K |
| 2026-09-02 | ¥384.00 | -1.54% | ¥386.00 | ¥388.00 | ¥381.00 | 239.90K |
| 2026-09-01 | ¥390.00 | +0.52% | ¥390.00 | ¥394.00 | ¥382.00 | 292.90K |
| 2026-08-31 | ¥388.00 | +2.92% | ¥381.00 | ¥389.00 | ¥372.00 | 345.00K |
| 2026-08-28 | ¥377.00 | +1.34% | ¥370.00 | ¥381.00 | ¥370.00 | 329.50K |
| 2026-08-27 | ¥372.00 | +1.64% | ¥366.00 | ¥379.00 | ¥366.00 | 263.40K |
| 2026-08-26 | ¥366.00 | +0.27% | ¥366.00 | ¥371.00 | ¥365.00 | 210.50K |
| 2026-08-25 | ¥365.00 | +0.55% | ¥367.00 | ¥367.00 | ¥362.00 | 243.70K |
| 2026-08-24 | ¥363.00 | -0.27% | ¥370.00 | ¥374.00 | ¥361.00 | 345.10K |
| 2026-08-21 | ¥364.00 | +0.55% | ¥365.00 | ¥366.00 | ¥359.00 | 192.20K |
| 2026-08-20 | ¥362.00 | -1.63% | ¥371.00 | ¥371.00 | ¥358.00 | 281.40K |
| 2026-08-19 | ¥368.00 | -2.90% | ¥378.00 | ¥381.00 | ¥367.00 | 386.40K |
| 2026-08-18 | ¥379.00 | 0.00% | ¥378.00 | ¥387.00 | ¥376.00 | 345.80K |
| 2026-08-17 | ¥379.00 | +1.34% | ¥376.00 | ¥382.00 | ¥372.00 | 388.10K |
| 2026-08-14 | ¥374.00 | +4.47% | ¥359.00 | ¥378.00 | ¥359.00 | 670.10K |
| 2026-08-13 | ¥358.00 | +2.29% | ¥350.00 | ¥358.00 | ¥350.00 | 404.70K |
| 2026-08-12 | ¥350.00 | -0.28% | ¥352.00 | ¥356.00 | ¥348.00 | 185.30K |
| 2026-08-10 | ¥351.00 | +0.57% | ¥350.00 | ¥354.00 | ¥347.00 | 218.80K |
| 2026-08-07 | ¥349.00 | -0.57% | ¥347.00 | ¥358.00 | ¥345.00 | 251.90K |
| 2026-08-06 | ¥351.00 | +0.29% | ¥350.00 | ¥358.00 | ¥342.00 | 411.90K |
| 2026-08-05 | ¥350.00 | +1.16% | ¥344.00 | ¥352.00 | ¥344.00 | 273.30K |
| 2026-08-04 | ¥346.00 | 0.00% | ¥347.00 | ¥350.00 | ¥343.00 | 131.60K |
| 2026-08-03 | ¥346.00 | +3.28% | ¥335.00 | ¥347.00 | ¥333.00 | 439.60K |
| 2026-07-31 | ¥335.00 | +1.82% | ¥332.00 | ¥341.00 | ¥330.00 | 307.20K |
| 2026-07-30 | ¥329.00 | -2.95% | ¥332.00 | ¥335.00 | ¥329.00 | 308.30K |
| 2026-07-29 | ¥339.00 | -2.31% | ¥348.00 | ¥348.00 | ¥328.00 | 497.80K |
| 2026-07-28 | ¥347.00 | -2.25% | ¥355.00 | ¥355.00 | ¥344.00 | 278.70K |
| 2026-07-27 | ¥355.00 | +1.72% | ¥350.00 | ¥358.00 | ¥350.00 | 283.10K |
| 2026-07-24 | ¥349.00 | -0.29% | ¥345.00 | ¥350.00 | ¥341.00 | 189.40K |
| 2026-07-23 | ¥350.00 | +0.29% | ¥350.00 | ¥352.00 | ¥347.00 | 186.60K |
| 2026-07-22 | ¥349.00 | -0.29% | ¥350.00 | ¥357.00 | ¥348.00 | 271.20K |
| 2026-07-21 | ¥350.00 | +5.42% | ¥340.00 | ¥350.00 | ¥334.00 | 252.80K |
| 2026-07-17 | ¥332.00 | -4.05% | ¥345.00 | ¥345.00 | ¥327.00 | 448.30K |
| 2026-07-16 | ¥346.00 | -0.86% | ¥349.00 | ¥351.00 | ¥345.00 | 198.80K |
| 2026-07-15 | ¥349.00 | +1.16% | ¥347.00 | ¥351.00 | ¥344.00 | 192.90K |
| 2026-07-14 | ¥345.00 | +1.77% | ¥338.00 | ¥346.00 | ¥337.00 | 171.50K |
| 2026-07-13 | ¥339.00 | -0.88% | ¥343.00 | ¥346.00 | ¥338.00 | 236.00K |
| 2026-07-10 | ¥342.00 | +0.29% | ¥341.00 | ¥346.00 | ¥340.00 | 174.90K |
| 2026-07-09 | ¥341.00 | -1.16% | ¥344.00 | ¥344.00 | ¥334.00 | 237.00K |
| 2026-07-08 | ¥345.00 | -0.86% | ¥347.00 | ¥349.00 | ¥343.00 | 212.50K |
| 2026-07-07 | ¥348.00 | -0.57% | ¥352.00 | ¥360.00 | ¥348.00 | 404.60K |
| 2026-07-06 | ¥350.00 | +0.86% | ¥348.00 | ¥352.00 | ¥344.00 | 158.10K |
| 2026-07-03 | ¥347.00 | +1.76% | ¥345.00 | ¥350.00 | ¥343.00 | 275.40K |
| 2026-07-02 | ¥341.00 | +0.59% | ¥340.00 | ¥348.00 | ¥339.00 | 352.40K |
| 2026-07-01 | ¥339.00 | -0.29% | ¥338.00 | ¥342.00 | ¥338.00 | 143.30K |
| 2026-06-30 | ¥340.00 | +0.59% | ¥341.00 | ¥341.00 | ¥333.00 | 169.60K |
| 2026-06-29 | ¥338.00 | +0.60% | ¥339.00 | ¥342.00 | ¥334.00 | 137.80K |
| 2026-06-26 | ¥336.00 | -0.59% | ¥340.00 | ¥344.00 | ¥335.00 | 206.40K |
| 2026-06-25 | ¥338.00 | -0.29% | ¥339.00 | ¥341.00 | ¥337.00 | 171.50K |
| 2026-06-24 | ¥339.00 | -1.17% | ¥345.00 | ¥347.00 | ¥336.00 | 136.40K |
| 2026-06-23 | ¥343.00 | -0.29% | ¥345.00 | ¥349.00 | ¥343.00 | 196.90K |
| 2026-06-22 | ¥344.00 | 0.00% | ¥345.00 | ¥347.00 | ¥341.00 | 194.90K |
| 2026-06-19 | ¥344.00 | -3.10% | ¥356.00 | ¥356.00 | ¥343.00 | 225.50K |
| 2026-06-18 | ¥355.00 | +2.01% | ¥350.00 | ¥356.00 | ¥348.00 | 286.00K |
| 2026-06-17 | ¥348.00 | -1.69% | ¥357.00 | ¥363.00 | ¥348.00 | 367.40K |
| 2026-06-16 | ¥354.00 | -2.21% | ¥362.00 | ¥362.00 | ¥350.00 | 320.20K |
| 2026-06-15 | ¥362.00 | +2.84% | ¥356.00 | ¥368.00 | ¥355.00 | 296.80K |
| 2026-06-12 | ¥352.00 | +0.86% | ¥355.00 | ¥359.00 | ¥349.00 | 227.10K |
| 2026-06-11 | ¥349.00 | -1.41% | ¥353.00 | ¥353.00 | ¥344.00 | 256.60K |
| 2026-06-10 | ¥354.00 | +0.28% | ¥359.00 | ¥375.00 | ¥353.00 | 495.70K |
| 2026-06-09 | ¥353.00 | +4.75% | ¥343.00 | ¥353.00 | ¥341.00 | 265.10K |
| 2026-06-08 | ¥337.00 | -0.88% | ¥328.00 | ¥337.00 | ¥327.00 | 137.50K |
| 2026-06-05 | ¥340.00 | +0.29% | ¥342.00 | ¥349.00 | ¥340.00 | 171.10K |
| 2026-06-04 | ¥339.00 | +2.11% | ¥331.00 | ¥340.00 | ¥325.00 | 220.70K |
| 2026-06-03 | ¥332.00 | +0.30% | ¥337.00 | ¥338.00 | ¥326.00 | 232.10K |
| 2026-06-02 | ¥331.00 | -0.60% | ¥329.00 | ¥332.00 | ¥321.00 | 193.00K |
| 2026-06-01 | ¥333.00 | -2.92% | ¥341.00 | ¥341.00 | ¥331.00 | 244.40K |
| 2026-05-29 | ¥343.00 | -2.28% | ¥353.00 | ¥356.00 | ¥343.00 | 198.70K |
| 2026-05-28 | ¥351.00 | -1.68% | ¥355.00 | ¥355.00 | ¥344.00 | 241.80K |
| 2026-05-27 | ¥357.00 | -1.92% | ¥363.00 | ¥363.00 | ¥355.00 | 105.80K |
| 2026-05-26 | ¥364.00 | -0.82% | ¥364.00 | ¥369.00 | ¥359.00 | 183.60K |
| 2026-05-25 | ¥367.00 | -1.08% | ¥374.00 | ¥376.00 | ¥363.00 | 300.30K |