New Zealand markets open in 2 hours 49 minutes

Fukuoka Financial Group, Inc. (8354.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,113.00+71.00 (+1.76%)
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20244,112.004,155.004,094.004,113.004,113.001,134,700
20 Jun 20244,061.004,088.004,010.004,042.004,042.00572,100
19 Jun 20244,067.004,135.004,065.004,091.004,091.00677,300
18 Jun 20244,084.004,084.004,014.004,061.004,061.00801,400
17 Jun 20244,057.004,116.004,025.004,050.004,050.00870,700
14 Jun 20244,111.004,175.004,085.004,127.004,127.001,368,200
13 Jun 20244,223.004,247.004,111.004,126.004,126.00938,600
12 Jun 20244,281.004,281.004,217.004,232.004,232.00740,100
11 Jun 20244,339.004,396.004,325.004,325.004,325.00675,600
10 Jun 20244,310.004,418.004,300.004,346.004,346.001,109,600
07 Jun 20244,270.004,315.004,247.004,267.004,267.00920,400
06 Jun 20244,297.004,368.004,257.004,281.004,281.00975,500
05 Jun 20244,356.004,360.004,245.004,299.004,299.001,270,000
04 Jun 20244,614.004,638.004,435.004,443.004,443.001,234,200
03 Jun 20244,608.004,674.004,598.004,614.004,614.001,097,400
31 May 20244,464.004,599.004,464.004,579.004,579.001,460,800
30 May 20244,348.004,493.004,342.004,435.004,435.001,039,400
29 May 20244,460.004,524.004,406.004,413.004,413.001,350,800
28 May 20244,346.004,472.004,325.004,432.004,432.001,054,700
27 May 20244,283.004,355.004,272.004,355.004,355.00430,500
24 May 20244,220.004,287.004,203.004,268.004,268.00534,500
23 May 20244,360.004,370.004,255.004,283.004,283.00696,300
22 May 20244,256.004,395.004,241.004,331.004,331.00930,000
21 May 20244,255.004,277.004,222.004,235.004,235.00630,600
20 May 20244,232.004,293.004,217.004,255.004,255.00709,400
17 May 20244,122.004,204.004,094.004,194.004,194.00769,500
16 May 20244,236.004,249.004,125.004,165.004,165.00981,900
15 May 20244,250.004,354.004,235.004,281.004,281.001,340,500
14 May 20244,225.004,254.004,143.004,211.004,211.001,088,700
13 May 20244,197.004,266.004,185.004,235.004,235.001,008,000
10 May 20244,193.004,230.004,167.004,189.004,189.00984,500
09 May 20244,140.004,200.004,139.004,193.004,193.00591,100
08 May 20244,101.004,140.004,087.004,122.004,122.00546,100
07 May 20244,147.004,167.004,047.004,113.004,113.00744,100
02 May 20244,168.004,179.004,127.004,146.004,146.00508,100
01 May 20244,170.004,199.004,119.004,169.004,169.00638,500
30 Apr 20244,170.004,214.004,141.004,197.004,197.00709,900
26 Apr 20244,131.004,195.004,104.004,185.004,185.00877,600
25 Apr 20244,135.004,159.004,109.004,125.004,125.00980,700
24 Apr 20244,217.004,236.004,171.004,180.004,180.00878,700
23 Apr 20244,181.004,271.004,170.004,174.004,174.001,288,300
22 Apr 20244,160.004,234.004,103.004,188.004,188.00920,400
19 Apr 20244,125.004,168.004,010.004,082.004,082.00954,300
18 Apr 20244,006.004,143.003,991.004,135.004,135.00743,800
17 Apr 20244,076.004,086.003,989.004,013.004,013.00748,100
16 Apr 20244,183.004,225.004,056.004,065.004,065.001,047,200
15 Apr 20244,138.004,226.004,091.004,225.004,225.00805,900
12 Apr 20244,193.004,235.004,147.004,225.004,225.001,057,200
11 Apr 20244,030.004,165.004,024.004,155.004,155.00947,100
10 Apr 20243,976.004,066.003,969.004,038.004,038.00699,200
09 Apr 20244,000.004,017.003,973.004,003.004,003.00547,300
08 Apr 20243,970.004,012.003,958.003,995.003,995.00546,200
05 Apr 20243,953.003,975.003,912.003,969.003,969.00658,500
04 Apr 20244,000.004,041.003,969.004,026.004,026.00677,900
03 Apr 20243,861.003,970.003,805.003,947.003,947.00935,900
02 Apr 20243,928.003,983.003,870.003,900.003,900.001,101,500
01 Apr 20244,046.004,065.003,903.003,925.003,925.001,137,700
29 Mar 20244,047.004,077.004,019.004,068.004,068.00387,300
28 Mar 20244,120.004,127.004,008.004,028.004,028.001,201,800
28 Mar 202457.5 Dividend
27 Mar 20244,110.004,197.004,105.004,151.004,093.501,203,700
26 Mar 20244,107.004,109.004,023.004,088.004,031.37911,000
25 Mar 20244,156.004,200.004,106.004,107.004,050.111,009,200
22 Mar 20244,175.004,196.004,104.004,193.004,134.921,169,300
21 Mar 20244,001.004,154.003,986.004,146.004,088.571,586,500
19 Mar 20243,971.004,029.003,917.003,940.003,885.421,364,900
18 Mar 20244,042.004,043.003,935.003,996.003,940.651,138,700
15 Mar 20243,925.004,015.003,915.003,938.003,883.451,145,000
14 Mar 20244,035.004,084.003,940.003,963.003,908.101,224,400
13 Mar 20244,100.004,111.003,984.004,035.003,979.11892,900
12 Mar 20244,051.004,052.003,939.004,008.003,952.481,310,000
11 Mar 20244,186.004,215.003,997.004,057.004,000.801,609,400
08 Mar 20244,181.004,299.004,131.004,216.004,157.601,815,500
07 Mar 20244,145.004,232.004,117.004,167.004,109.281,515,300
06 Mar 20244,065.004,104.004,026.004,103.004,046.171,045,300
05 Mar 20243,959.004,039.003,900.004,025.003,969.251,256,500
04 Mar 20243,989.003,994.003,919.003,931.003,876.551,462,600
01 Mar 20243,888.004,044.003,879.004,021.003,965.301,948,800
29 Feb 20243,873.003,929.003,864.003,884.003,830.201,262,400
28 Feb 20243,855.003,965.003,829.003,877.003,823.301,967,000
27 Feb 20243,764.003,948.003,747.003,823.003,770.042,217,200
26 Feb 20243,695.003,763.003,683.003,744.003,692.141,083,400
22 Feb 20243,655.003,684.003,630.003,638.003,587.61683,300
21 Feb 20243,671.003,673.003,611.003,636.003,585.63750,600
20 Feb 20243,739.003,739.003,668.003,672.003,621.14727,300
19 Feb 20243,629.003,742.003,629.003,735.003,683.261,012,900
16 Feb 20243,616.003,635.003,563.003,602.003,552.101,098,500
15 Feb 20243,736.003,739.003,568.003,584.003,534.351,144,300
14 Feb 20243,756.003,778.003,671.003,695.003,643.821,030,200
13 Feb 20243,677.003,750.003,630.003,750.003,698.051,452,500
09 Feb 20243,650.003,658.003,546.003,614.003,563.941,085,000
08 Feb 20243,724.003,724.003,631.003,651.003,600.431,144,000
07 Feb 20243,641.003,708.003,625.003,698.003,646.78696,600
06 Feb 20243,680.003,682.003,644.003,650.003,599.44725,400
05 Feb 20243,703.003,737.003,668.003,696.003,644.801,313,600
02 Feb 20243,657.003,667.003,601.003,637.003,586.621,122,200
01 Feb 20243,600.003,672.003,553.003,657.003,606.341,449,400
31 Jan 20243,490.003,651.003,483.003,651.003,600.431,510,700
30 Jan 20243,500.003,514.003,477.003,477.003,428.84595,100
29 Jan 20243,487.003,534.003,473.003,508.003,459.411,068,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...