Fukoku Co., Ltd.(JP:5185)
Â¥1,950.00+32.00 (+1.67%)
JP:5185
Fukoku Co., Ltd. historical prices
Â¥1,950.00
At close:+32.00 (+1.67%)
Want to see JP:5185 full AI Analyst Report?
Fukoku Co., Ltd. (5185) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | +1.67% | 33,700 | 0.72 |
| Nov 11, 2026 | 1,921.00 | 1,926.00 | 1,910.00 | 1,918.00 | 1,918.00 | 0.00% | 29,400 | 0.62 |
| Nov 10, 2026 | 1,918.00 | 1,929.00 | 1,910.00 | 1,918.00 | 1,918.00 | +1.97% | 42,300 | 0.89 |
| Nov 09, 2026 | 1,899.00 | 1,918.00 | 1,891.00 | 1,899.00 | 1,899.00 | +0.96% | 41,100 | 0.85 |
| Nov 06, 2026 | 1,860.00 | 1,906.00 | 1,853.00 | 1,881.00 | 1,881.00 | -2.44% | 133,600 | 2.90 |
| Nov 05, 2026 | 1,941.00 | 1,984.00 | 1,918.00 | 1,928.00 | 1,928.00 | +0.94% | 72,300 | 1.53 |
| Nov 04, 2026 | 1,925.00 | 1,935.00 | 1,882.00 | 1,910.00 | 1,910.00 | -0.88% | 67,600 | 1.33 |
| Nov 03, 2026 | 1,927.00 | 1,932.00 | 1,894.00 | 1,927.00 | 1,927.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,900.00 | 1,932.00 | 1,894.00 | 1,927.00 | 1,927.00 | +1.10% | 67,100 | 1.32 |
| Oct 30, 2026 | 1,885.00 | 1,907.00 | 1,878.00 | 1,906.00 | 1,906.00 | +1.55% | 57,900 | 1.14 |
| Oct 29, 2026 | 1,915.00 | 1,917.00 | 1,877.00 | 1,877.00 | 1,877.00 | -1.62% | 164,600 | 3.36 |
| Oct 28, 2026 | 1,960.00 | 1,967.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.90% | 45,000 | 0.92 |
| Oct 27, 2026 | 1,957.00 | 1,961.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.36% | 39,100 | 0.79 |
| Oct 26, 2026 | 1,938.00 | 1,968.00 | 1,930.00 | 1,952.00 | 1,952.00 | +1.40% | 61,000 | 1.24 |
| Oct 23, 2026 | 1,940.00 | 1,942.00 | 1,901.00 | 1,925.00 | 1,925.00 | -0.77% | 43,900 | 0.89 |
| Oct 22, 2026 | 1,954.00 | 1,954.00 | 1,935.00 | 1,940.00 | 1,940.00 | +0.05% | 30,500 | 0.61 |
| Oct 21, 2026 | 1,930.00 | 1,949.00 | 1,930.00 | 1,939.00 | 1,939.00 | +0.73% | 22,600 | 0.45 |
| Oct 20, 2026 | 1,952.00 | 1,961.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.43% | 42,300 | 0.85 |
| Oct 19, 2026 | 1,972.00 | 1,972.00 | 1,950.00 | 1,953.00 | 1,953.00 | -0.96% | 22,200 | 0.45 |
| Oct 16, 2026 | 1,946.00 | 1,976.00 | 1,946.00 | 1,972.00 | 1,972.00 | +1.39% | 33,800 | 0.68 |
| Oct 15, 2026 | 1,940.00 | 1,954.00 | 1,929.00 | 1,945.00 | 1,945.00 | -0.56% | 61,000 | 1.24 |
| Oct 14, 2026 | 1,940.00 | 1,960.00 | 1,937.00 | 1,956.00 | 1,956.00 | +0.88% | 42,600 | 0.86 |
| Oct 13, 2026 | 1,922.00 | 1,945.00 | 1,922.00 | 1,939.00 | 1,939.00 | +1.62% | 40,200 | 0.82 |
| Oct 12, 2026 | 1,908.00 | 1,921.00 | 1,906.00 | 1,908.00 | 1,908.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,912.00 | 1,921.00 | 1,906.00 | 1,908.00 | 1,908.00 | -0.21% | 51,000 | 1.02 |
| Oct 08, 2026 | 1,931.00 | 1,936.00 | 1,910.00 | 1,912.00 | 1,912.00 | -0.98% | 37,000 | 0.74 |
| Oct 07, 2026 | 1,931.00 | 1,948.00 | 1,931.00 | 1,931.00 | 1,931.00 | -0.77% | 25,500 | 0.51 |
| Oct 06, 2026 | 1,920.00 | 1,946.00 | 1,920.00 | 1,946.00 | 1,946.00 | +1.25% | 32,700 | 0.65 |
| Oct 05, 2026 | 1,920.00 | 1,926.00 | 1,906.00 | 1,922.00 | 1,922.00 | -0.05% | 43,000 | 0.85 |
| Oct 02, 2026 | 1,965.00 | 1,965.00 | 1,922.00 | 1,923.00 | 1,923.00 | -2.19% | 46,000 | 0.91 |
| Oct 01, 2026 | 1,971.00 | 1,977.00 | 1,966.00 | 1,966.00 | 1,966.00 | -1.21% | 34,800 | 0.69 |
| Sep 30, 2026 | 1,964.00 | 1,994.00 | 1,960.00 | 1,990.00 | 1,990.00 | +1.02% | 43,600 | 0.87 |
| Sep 29, 2026 | 1,988.00 | 1,996.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.50% | 51,200 | 1.03 |
| Sep 28, 2026 | 2,054.00 | 2,067.00 | 2,041.00 | 2,050.00 | 2,000.00 | +0.49% | 102,400 | 2.10 |
| Sep 25, 2026 | 2,011.00 | 2,040.00 | 2,008.00 | 2,040.00 | 1,990.24 | +1.44% | 52,800 | 1.09 |
| Sep 24, 2026 | 1,998.00 | 2,018.00 | 1,989.00 | 2,011.00 | 1,961.95 | +0.45% | 43,100 | 0.89 |
| Sep 23, 2026 | 2,002.00 | 2,011.00 | 1,995.00 | 2,002.00 | 1,953.17 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,002.00 | 2,011.00 | 1,995.00 | 2,002.00 | 1,953.17 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,002.00 | 2,011.00 | 1,995.00 | 2,002.00 | 1,953.17 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,001.00 | 2,011.00 | 1,995.00 | 2,002.00 | 1,953.17 | -0.40% | 32,900 | 0.66 |
| Sep 17, 2026 | 1,991.00 | 2,010.00 | 1,991.00 | 2,010.00 | 1,960.98 | +0.95% | 34,900 | 0.70 |
| Sep 16, 2026 | 1,975.00 | 1,991.00 | 1,974.00 | 1,991.00 | 1,942.44 | +1.27% | 55,800 | 1.14 |
| Sep 15, 2026 | 1,960.00 | 1,975.00 | 1,957.00 | 1,966.00 | 1,918.05 | -0.10% | 27,600 | 0.56 |
| Sep 14, 2026 | 1,954.00 | 1,969.00 | 1,942.00 | 1,968.00 | 1,920.00 | +0.46% | 29,800 | 0.61 |
| Sep 11, 2026 | 1,933.00 | 1,959.00 | 1,930.00 | 1,959.00 | 1,911.22 | 0.00% | 32,300 | 0.65 |
| Sep 10, 2026 | 1,946.00 | 1,963.00 | 1,936.00 | 1,959.00 | 1,911.22 | +0.62% | 36,100 | 0.73 |
| Sep 09, 2026 | 1,951.00 | 1,964.00 | 1,942.00 | 1,947.00 | 1,899.51 | -0.71% | 71,600 | 1.47 |
| Sep 08, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 1,961.00 | 1,913.17 | -2.19% | 70,000 | 1.45 |
| Sep 07, 2026 | 2,013.00 | 2,030.00 | 2,002.00 | 2,005.00 | 1,956.10 | -0.45% | 22,200 | 0.46 |
| Sep 04, 2026 | 2,011.00 | 2,020.00 | 2,000.00 | 2,014.00 | 1,964.88 | -0.30% | 46,200 | 0.95 |
