Fukushima Bank, Ltd.(JP:8562)
Â¥340.00+14.00 (+4.29%)
JP:8562
Fukushima Bank, Ltd. historical prices
Â¥340.00
At close:+14.00 (+4.29%)
Want to see JP:8562 full AI Analyst Report?
Fukushima Bank, Ltd. (8562) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 328.00 | 340.00 | 324.00 | 340.00 | 340.00 | +4.29% | 203,100 | 0.81 |
| Nov 10, 2026 | 317.00 | 328.00 | 316.00 | 326.00 | 326.00 | +8.31% | 221,100 | 0.87 |
| Nov 09, 2026 | 304.00 | 319.00 | 304.00 | 309.00 | 309.00 | +2.66% | 112,600 | 0.44 |
| Nov 06, 2026 | 300.00 | 308.00 | 298.00 | 301.00 | 301.00 | -7.10% | 305,700 | 1.22 |
| Nov 05, 2026 | 331.00 | 334.00 | 322.00 | 324.00 | 324.00 | 0.00% | 230,900 | 0.92 |
| Nov 04, 2026 | 327.00 | 334.00 | 313.00 | 324.00 | 324.00 | -0.61% | 341,100 | 1.37 |
| Nov 03, 2026 | 326.00 | 335.00 | 325.00 | 326.00 | 326.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 333.00 | 335.00 | 325.00 | 326.00 | 326.00 | -5.23% | 316,500 | 1.24 |
| Oct 30, 2026 | 348.00 | 354.00 | 343.00 | 344.00 | 344.00 | -1.15% | 175,900 | 0.69 |
| Oct 29, 2026 | 352.00 | 355.00 | 344.00 | 348.00 | 348.00 | +0.87% | 354,600 | 1.39 |
| Oct 28, 2026 | 345.00 | 351.00 | 343.00 | 345.00 | 345.00 | -0.58% | 161,000 | 0.62 |
| Oct 27, 2026 | 339.00 | 349.00 | 339.00 | 347.00 | 347.00 | +2.97% | 116,900 | 0.45 |
| Oct 26, 2026 | 335.00 | 342.00 | 335.00 | 337.00 | 337.00 | +0.30% | 117,900 | 0.44 |
| Oct 23, 2026 | 336.00 | 337.00 | 322.00 | 336.00 | 336.00 | -2.04% | 378,000 | 1.42 |
| Oct 22, 2026 | 356.00 | 357.00 | 341.00 | 343.00 | 343.00 | -3.38% | 184,700 | 0.69 |
| Oct 21, 2026 | 356.00 | 359.00 | 354.00 | 355.00 | 355.00 | +1.72% | 89,600 | 0.33 |
| Oct 20, 2026 | 367.00 | 367.00 | 349.00 | 349.00 | 349.00 | -4.90% | 214,300 | 0.80 |
| Oct 19, 2026 | 364.00 | 369.00 | 360.00 | 367.00 | 367.00 | -1.08% | 165,400 | 0.61 |
| Oct 16, 2026 | 366.00 | 375.00 | 363.00 | 371.00 | 371.00 | +2.77% | 136,200 | 0.50 |
| Oct 15, 2026 | 366.00 | 371.00 | 359.00 | 361.00 | 361.00 | -3.48% | 370,300 | 1.39 |
| Oct 14, 2026 | 385.00 | 385.00 | 373.00 | 374.00 | 374.00 | -2.09% | 219,600 | 0.82 |
| Oct 13, 2026 | 394.00 | 399.00 | 380.00 | 382.00 | 382.00 | -2.30% | 266,700 | 0.99 |
| Oct 12, 2026 | 391.00 | 400.00 | 386.00 | 391.00 | 391.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 395.00 | 400.00 | 386.00 | 391.00 | 391.00 | -1.51% | 287,300 | 1.07 |
| Oct 08, 2026 | 409.00 | 409.00 | 397.00 | 397.00 | 397.00 | -3.41% | 281,800 | 1.05 |
| Oct 07, 2026 | 414.00 | 425.00 | 408.00 | 411.00 | 411.00 | -1.44% | 323,200 | 1.21 |
| Oct 06, 2026 | 409.00 | 417.00 | 405.00 | 417.00 | 417.00 | +2.21% | 206,100 | 0.77 |
| Oct 05, 2026 | 409.00 | 410.00 | 400.00 | 408.00 | 408.00 | -0.24% | 232,000 | 0.87 |
| Oct 02, 2026 | 412.00 | 424.00 | 408.00 | 409.00 | 409.00 | -0.49% | 307,800 | 1.15 |
| Oct 01, 2026 | 415.00 | 416.00 | 398.00 | 411.00 | 411.00 | -1.44% | 288,900 | 1.09 |
| Sep 30, 2026 | 406.00 | 419.00 | 402.00 | 417.00 | 417.00 | +1.96% | 371,000 | 1.40 |
| Sep 29, 2026 | 405.00 | 410.00 | 398.00 | 409.00 | 409.00 | +0.99% | 317,000 | 1.20 |
| Sep 28, 2026 | 399.00 | 406.00 | 398.00 | 405.00 | 405.00 | +1.76% | 368,900 | 1.41 |
| Sep 25, 2026 | 387.00 | 400.00 | 387.00 | 398.00 | 398.00 | +3.38% | 222,300 | 0.85 |
| Sep 24, 2026 | 397.00 | 397.00 | 381.00 | 385.00 | 385.00 | -2.53% | 287,300 | 1.11 |
| Sep 23, 2026 | 390.00 | 396.00 | 381.00 | 395.00 | 395.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 390.00 | 396.00 | 381.00 | 395.00 | 395.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 390.00 | 396.00 | 381.00 | 395.00 | 395.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 390.00 | 396.00 | 381.00 | 395.00 | 395.00 | +3.13% | 397,900 | 1.51 |
| Sep 17, 2026 | 389.00 | 396.00 | 383.00 | 383.00 | 383.00 | -1.29% | 241,100 | 0.92 |
| Sep 16, 2026 | 388.00 | 395.00 | 388.00 | 388.00 | 388.00 | 0.00% | 161,300 | 0.61 |
| Sep 15, 2026 | 391.00 | 392.00 | 382.00 | 388.00 | 388.00 | -0.26% | 150,100 | 0.56 |
| Sep 14, 2026 | 382.00 | 394.00 | 380.00 | 389.00 | 389.00 | +1.04% | 261,600 | 0.98 |
| Sep 11, 2026 | 372.00 | 391.00 | 366.00 | 385.00 | 385.00 | +1.32% | 231,000 | 0.86 |
| Sep 10, 2026 | 368.00 | 380.00 | 368.00 | 380.00 | 380.00 | +1.88% | 215,800 | 0.80 |
| Sep 09, 2026 | 380.00 | 383.00 | 370.00 | 373.00 | 373.00 | -2.10% | 299,600 | 1.11 |
| Sep 08, 2026 | 391.00 | 391.00 | 381.00 | 381.00 | 381.00 | -2.81% | 336,100 | 1.26 |
| Sep 07, 2026 | 401.00 | 402.00 | 389.00 | 392.00 | 392.00 | -2.00% | 347,400 | 1.29 |
| Sep 04, 2026 | 401.00 | 402.00 | 386.00 | 400.00 | 400.00 | +1.27% | 335,600 | 1.25 |
| Sep 03, 2026 | 388.00 | 401.00 | 386.00 | 395.00 | 395.00 | +2.86% | 360,600 | 1.36 |
