Tokyo - Delayed Quote
JPY
The Fukushima Bank, Ltd. (8562.T)
301.00
-23.00
(-7.10%)
At close: November 6 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
300.00
308.00
298.00
301.00
301.00
305,700
Nov 5, 2026
331.00
334.00
322.00
324.00
324.00
230,900
Nov 4, 2026
327.00
334.00
313.00
324.00
324.00
341,100
Nov 2, 2026
333.00
335.00
325.00
326.00
326.00
316,500
Oct 30, 2026
348.00
354.00
343.00
344.00
344.00
175,900
Oct 29, 2026
352.00
355.00
344.00
348.00
348.00
354,600
Oct 28, 2026
345.00
351.00
343.00
345.00
345.00
161,000
Oct 27, 2026
339.00
349.00
339.00
347.00
347.00
116,900
Oct 26, 2026
335.00
342.00
335.00
337.00
337.00
117,900
Oct 23, 2026
336.00
337.00
322.00
336.00
336.00
378,000
Oct 22, 2026
356.00
357.00
341.00
343.00
343.00
184,700
Oct 21, 2026
356.00
359.00
354.00
355.00
355.00
89,600
Oct 20, 2026
367.00
367.00
349.00
349.00
349.00
214,300
Oct 19, 2026
364.00
369.00
360.00
367.00
367.00
165,400
Oct 16, 2026
366.00
375.00
363.00
371.00
371.00
136,200
Oct 15, 2026
366.00
371.00
359.00
361.00
361.00
370,300
Oct 14, 2026
385.00
385.00
373.00
374.00
374.00
219,600
Oct 13, 2026
394.00
399.00
380.00
382.00
382.00
266,700
Oct 9, 2026
395.00
400.00
386.00
391.00
391.00
287,300
Oct 8, 2026
409.00
409.00
397.00
397.00
397.00
281,800
Oct 7, 2026
414.00
425.00
408.00
411.00
411.00
323,200
Oct 6, 2026
409.00
417.00
405.00
417.00
417.00
206,100
Oct 5, 2026
409.00
410.00
400.00
408.00
408.00
232,000
Oct 2, 2026
412.00
424.00
408.00
409.00
409.00
307,800
Oct 1, 2026
415.00
416.00
398.00
411.00
411.00
288,900
Sep 30, 2026
406.00
419.00
402.00
417.00
417.00
371,000
Sep 29, 2026
405.00
410.00
398.00
409.00
409.00
317,000
Sep 28, 2026
399.00
406.00
398.00
405.00
405.00
368,900
Sep 25, 2026
387.00
400.00
387.00
398.00
398.00
222,300
Sep 24, 2026
397.00
397.00
381.00
385.00
385.00
287,300
Sep 18, 2026
390.00
396.00
381.00
395.00
395.00
397,900
Sep 17, 2026
389.00
396.00
383.00
383.00
383.00
241,100
Sep 16, 2026
388.00
395.00
388.00
388.00
388.00
161,300
Sep 15, 2026
391.00
392.00
382.00
388.00
388.00
150,100
Sep 14, 2026
382.00
394.00
380.00
389.00
389.00
261,600
Sep 11, 2026
372.00
391.00
366.00
385.00
385.00
231,000
Sep 10, 2026
368.00
380.00
368.00
380.00
380.00
215,800
Sep 9, 2026
380.00
383.00
370.00
373.00
373.00
299,600
Sep 8, 2026
391.00
391.00
381.00
381.00
381.00
336,100
Sep 7, 2026
401.00
402.00
389.00
392.00
392.00
347,400
Sep 4, 2026
401.00
402.00
386.00
400.00
400.00
335,600
Sep 3, 2026
388.00
401.00
386.00
395.00
395.00
360,600
Sep 2, 2026
386.00
388.00
381.00
384.00
384.00
239,900
Sep 1, 2026
390.00
394.00
382.00
390.00
390.00
292,900
Aug 31, 2026
381.00
389.00
372.00
388.00
388.00
345,000
Aug 28, 2026
370.00
381.00
370.00
377.00
377.00
329,500
Aug 27, 2026
366.00
379.00
366.00
372.00
372.00
263,400
Aug 26, 2026
366.00
371.00
365.00
366.00
366.00
210,500
Aug 25, 2026
367.00
367.00
362.00
365.00
365.00
243,700
Aug 24, 2026
370.00
374.00
361.00
363.00
363.00
345,100
Aug 21, 2026
365.00
366.00
359.00
364.00
364.00
192,200
Aug 20, 2026
371.00
371.00
358.00
362.00
362.00
281,400
Aug 19, 2026
378.00
381.00
367.00
368.00
368.00
386,400
Aug 18, 2026
378.00
387.00
376.00
379.00
379.00
345,800
Aug 17, 2026
376.00
382.00
372.00
379.00
379.00
388,100
Aug 14, 2026
359.00
378.00
359.00
374.00
374.00
670,100
Aug 13, 2026
350.00
358.00
350.00
358.00
358.00
404,700
Aug 12, 2026
352.00
356.00
348.00
350.00
350.00
185,300
Aug 10, 2026
350.00
354.00
347.00
351.00
351.00
218,800
Aug 7, 2026
347.00
358.00
345.00
349.00
349.00
251,900
Aug 6, 2026
350.00
358.00
342.00
351.00
351.00
411,900
Aug 5, 2026
344.00
352.00
344.00
350.00
350.00
273,300
Aug 4, 2026
347.00
350.00
343.00
346.00
346.00
131,600
Aug 3, 2026
335.00
347.00
333.00
346.00
346.00
439,600
Jul 31, 2026
332.00
341.00
330.00
335.00
335.00
307,200
Jul 30, 2026
332.00
335.00
329.00
329.00
329.00
308,300
Jul 29, 2026
348.00
348.00
328.00
339.00
339.00
497,800
Jul 28, 2026
355.00
355.00
344.00
347.00
347.00
278,700
Jul 27, 2026
350.00
358.00
350.00
355.00
355.00
283,100
Jul 24, 2026
345.00
350.00
341.00
349.00
349.00
189,400
Jul 23, 2026
350.00
352.00
347.00
350.00
350.00
186,600
Jul 22, 2026
350.00
357.00
348.00
349.00
349.00
271,200
Jul 21, 2026
340.00
350.00
334.00
350.00
350.00
252,800
Jul 17, 2026
345.00
345.00
327.00
332.00
332.00
448,300
Jul 16, 2026
349.00
351.00
345.00
346.00
346.00
198,800
Jul 15, 2026
347.00
351.00
344.00
349.00
349.00
192,900
Jul 14, 2026
338.00
346.00
337.00
345.00
345.00
171,500
Jul 13, 2026
343.00
346.00
338.00
339.00
339.00
236,000
Jul 10, 2026
341.00
346.00
340.00
342.00
342.00
174,900
Jul 9, 2026
344.00
344.00
334.00
341.00
341.00
237,000
Jul 8, 2026
347.00
349.00
343.00
345.00
345.00
212,500
Jul 7, 2026
352.00
360.00
348.00
348.00
348.00
404,600
Jul 6, 2026
348.00
352.00
344.00
350.00
350.00
158,100
Jul 3, 2026
345.00
350.00
343.00
347.00
347.00
275,400
Jul 2, 2026
340.00
348.00
339.00
341.00
341.00
352,400
Jul 1, 2026
338.00
342.00
338.00
339.00
339.00
143,300
Jun 30, 2026
341.00
341.00
333.00
340.00
340.00
169,600
Jun 29, 2026
339.00
342.00
334.00
338.00
338.00
137,800
Jun 26, 2026
340.00
344.00
335.00
336.00
336.00
206,400
Jun 25, 2026
339.00
341.00
337.00
338.00
338.00
171,500
Jun 24, 2026
345.00
347.00
336.00
339.00
339.00
136,400
Jun 23, 2026
345.00
349.00
343.00
343.00
343.00
196,900
Jun 22, 2026
345.00
347.00
341.00
344.00
344.00
194,900
Jun 19, 2026
356.00
356.00
343.00
344.00
344.00
225,500
Jun 18, 2026
350.00
356.00
348.00
355.00
355.00
286,000
Jun 17, 2026
357.00
363.00
348.00
348.00
348.00
367,400
Jun 16, 2026
362.00
362.00
350.00
354.00
354.00
320,200
Jun 15, 2026
356.00
368.00
355.00
362.00
362.00
296,800
Jun 12, 2026
355.00
359.00
349.00
352.00
352.00
227,100
Jun 11, 2026
353.00
353.00
344.00
349.00
349.00
256,600
Jun 10, 2026
359.00
375.00
353.00
354.00
354.00
495,700
Jun 9, 2026
343.00
353.00
341.00
353.00
353.00
265,100
Jun 8, 2026
328.00
337.00
327.00
337.00
337.00
137,500
Jun 5, 2026
342.00
349.00
340.00
340.00
340.00
171,100
Jun 4, 2026
331.00
340.00
325.00
339.00
339.00
220,700
Jun 3, 2026
337.00
338.00
326.00
332.00
332.00
232,100
Jun 2, 2026
329.00
332.00
321.00
331.00
331.00
193,000
Jun 1, 2026
341.00
341.00
331.00
333.00
333.00
244,400
May 29, 2026
353.00
356.00
343.00
343.00
343.00
198,700
May 28, 2026
355.00
355.00
344.00
351.00
351.00
241,800
May 27, 2026
363.00
363.00
355.00
357.00
357.00
105,800
May 26, 2026
364.00
369.00
359.00
364.00
364.00
183,600
May 25, 2026
374.00
376.00
363.00
367.00
367.00
300,300
May 22, 2026
370.00
376.00
369.00
371.00
371.00
258,200
May 21, 2026
375.00
382.00
367.00
369.00
369.00
414,200
May 20, 2026
359.00
384.00
357.00
368.00
368.00
729,400
May 19, 2026
357.00
365.00
354.00
358.00
358.00
465,600
May 18, 2026
358.00
358.00
350.00
354.00
354.00
131,900
May 15, 2026
358.00
365.00
353.00
357.00
357.00
208,700
May 14, 2026
363.00
364.00
356.00
357.00
357.00
312,500
May 13, 2026
356.00
362.00
354.00
360.00
360.00
183,800
May 12, 2026
368.00
368.00
357.00
359.00
359.00
191,400
May 11, 2026
360.00
375.00
355.00
363.00
363.00
358,700
May 8, 2026
359.00
360.00
348.00
359.00
359.00
239,700
May 7, 2026
363.00
367.00
358.00
363.00
363.00
266,300
May 1, 2026
351.00
359.00
345.00
357.00
357.00
183,300
Apr 30, 2026
361.00
361.00
348.00
350.00
350.00
198,100
Apr 28, 2026
344.00
363.00
343.00
363.00
363.00
238,300
Apr 27, 2026
340.00
344.00
337.00
344.00
344.00
182,000
Apr 24, 2026
337.00
350.00
335.00
344.00
344.00
356,200
Apr 23, 2026
345.00
348.00
337.00
338.00
338.00
309,600
Apr 22, 2026
361.00
361.00
349.00
352.00
352.00
200,600
Apr 21, 2026
377.00
377.00
363.00
363.00
363.00
186,400
Apr 20, 2026
375.00
377.00
371.00
371.00
371.00
161,600
Apr 17, 2026
378.00
379.00
371.00
375.00
375.00
197,600
Apr 16, 2026
383.00
384.00
376.00
377.00
377.00
374,200
Apr 15, 2026
381.00
389.00
376.00
377.00
377.00
465,400
Apr 14, 2026
382.00
386.00
375.00
378.00
378.00
324,100
Apr 13, 2026
372.00
378.00
367.00
376.00
376.00
180,400
Apr 10, 2026
379.00
385.00
374.00
376.00
376.00
293,900
Apr 9, 2026
384.00
388.00
379.00
381.00
381.00
301,700
Apr 8, 2026
384.00
385.00
376.00
383.00
383.00
360,000
Apr 7, 2026
381.00
387.00
374.00
374.00
374.00
357,700
Apr 6, 2026
376.00
383.00
376.00
377.00
377.00
425,200
Apr 3, 2026
386.00
387.00
378.00
380.00
380.00
211,400
Apr 2, 2026
383.00
387.00
376.00
380.00
380.00
218,700
Apr 1, 2026
376.00
383.00
374.00
377.00
377.00
353,400
Mar 31, 2026
362.00
372.00
358.00
365.00
365.00
181,200
Mar 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
360.00
366.00
352.00
364.00
364.00
181,500
Mar 27, 2026
365.00
373.00
365.00
368.00
363.00
175,400
Mar 26, 2026
376.00
381.00
366.00
367.00
362.01
275,700
Mar 25, 2026
375.00
381.00
371.00
376.00
370.89
235,800
Mar 24, 2026
361.00
369.00
358.00
367.00
362.01
242,200
Mar 23, 2026
355.00
356.00
350.00
353.00
348.20
122,100
Mar 19, 2026
367.00
368.00
362.00
366.00
361.03
167,000
Mar 18, 2026
362.00
375.00
362.00
373.00
367.93
268,600
Mar 17, 2026
370.00
371.00
358.00
359.00
354.12
143,800
Mar 16, 2026
370.00
375.00
360.00
363.00
358.07
199,200
Mar 13, 2026
370.00
382.00
370.00
375.00
369.90
106,300
Mar 12, 2026
386.00
389.00
373.00
375.00
369.90
247,700
Mar 11, 2026
388.00
396.00
383.00
384.00
378.78
293,300
Mar 10, 2026
377.00
387.00
369.00
385.00
379.77
409,400
Mar 9, 2026
369.00
370.00
354.00
367.00
362.01
605,800
Mar 6, 2026
377.00
384.00
374.00
384.00
378.78
204,700
Mar 5, 2026
374.00
390.00
374.00
384.00
378.78
408,200
Mar 4, 2026
365.00
370.00
352.00
356.00
351.16
778,000
Mar 3, 2026
397.00
399.00
380.00
381.00
375.82
587,200
Mar 2, 2026
398.00
402.00
384.00
392.00
386.67
697,800
Feb 27, 2026
398.00
414.00
398.00
411.00
405.42
434,700
Feb 26, 2026
390.00
401.00
390.00
398.00
392.59
361,500
Feb 25, 2026
401.00
401.00
383.00
383.00
377.80
501,300
Feb 24, 2026
422.00
424.00
398.00
401.00
395.55
561,500
Feb 20, 2026
419.00
424.00
404.00
419.00
413.31
731,100
Feb 19, 2026
408.00
420.00
405.00
417.00
411.33
481,200
Feb 18, 2026
392.00
406.00
392.00
403.00
397.52
368,900
Feb 17, 2026
404.00
408.00
389.00
389.00
383.71
525,300
Feb 16, 2026
418.00
419.00
400.00
402.00
396.54
443,600
Feb 13, 2026
423.00
428.00
406.00
413.00
407.39
818,700
Feb 12, 2026
408.00
424.00
398.00
424.00
418.24
1,145,900
Feb 10, 2026
412.00
425.00
399.00
402.00
396.54
943,800
Feb 9, 2026
449.00
449.00
389.00
408.00
402.46
1,796,800
Feb 6, 2026
410.00
436.00
370.00
417.00
411.33
3,155,500
Feb 5, 2026
355.00
385.00
354.00
385.00
379.77
1,180,100
Feb 4, 2026
330.00
352.00
327.00
352.00
347.22
810,600
Feb 3, 2026
321.00
330.00
320.00
328.00
323.54
634,000
Feb 2, 2026
324.00
328.00
317.00
317.00
312.69
285,000
Jan 30, 2026
321.00
325.00
319.00
322.00
317.63
224,400
Jan 29, 2026
322.00
323.00
320.00
321.00
316.64
91,400
Jan 28, 2026
326.00
326.00
315.00
322.00
317.63
317,000
Jan 27, 2026
325.00
329.00
324.00
327.00
322.56
299,700
Jan 26, 2026
322.00
331.00
315.00
327.00
322.56
653,600
Jan 23, 2026
323.00
335.00
322.00
335.00
330.45
673,800
Jan 22, 2026
321.00
324.00
320.00
320.00
315.65
216,200
Jan 21, 2026
322.00
322.00
312.00
319.00
314.67
328,200
Jan 20, 2026
332.00
332.00
325.00
327.00
322.56
356,100
Jan 19, 2026
330.00
332.00
320.00
332.00
327.49
550,800
Jan 16, 2026
334.00
336.00
325.00
328.00
323.54
629,900
Jan 15, 2026
306.00
324.00
304.00
323.00
318.61
656,200
Jan 14, 2026
309.00
313.00
300.00
306.00
301.84
337,100
Jan 13, 2026
301.00
306.00
297.00
306.00
301.84
389,700
Jan 9, 2026
286.00
295.00
286.00
295.00
290.99
389,700
Jan 8, 2026
288.00
289.00
282.00
285.00
281.13
288,100
Jan 7, 2026
288.00
290.00
285.00
288.00
284.09
206,300
Jan 6, 2026
273.00
288.00
273.00
288.00
284.09
400,000
Jan 5, 2026
270.00
271.00
267.00
270.00
266.33
186,800
Dec 30, 2025
266.00
270.00
266.00
268.00
264.36
67,000
Dec 29, 2025
267.00
269.00
264.00
267.00
263.37
66,500
Dec 26, 2025
264.00
270.00
264.00
266.00
262.39
181,600
Dec 25, 2025
263.00
267.00
263.00
264.00
260.41
102,100
Dec 24, 2025
265.00
267.00
263.00
263.00
259.43
145,000
Dec 23, 2025
263.00
266.00
262.00
264.00
260.41
123,500
Dec 22, 2025
266.00
267.00
261.00
264.00
260.41
189,100
Dec 19, 2025
263.00
265.00
262.00
264.00
260.41
169,300
Dec 18, 2025
265.00
266.00
260.00
263.00
259.43
187,100
Dec 17, 2025
264.00
267.00
258.00
266.00
262.39
302,800
Dec 16, 2025
270.00
271.00
260.00
262.00
258.44
313,700
Dec 15, 2025
260.00
267.00
257.00
266.00
262.39
361,600
Dec 12, 2025
253.00
260.00
253.00
256.00
252.52
294,000
Dec 11, 2025
252.00
256.00
251.00
251.00
247.59
171,200
Dec 10, 2025
251.00
254.00
250.00
253.00
249.56
147,500
Dec 9, 2025
249.00
254.00
249.00
252.00
248.58
197,900
Dec 8, 2025
254.00
255.00
250.00
253.00
249.56
119,000
Dec 5, 2025
259.00
260.00
254.00
256.00
252.52
291,900
Dec 4, 2025
253.00
261.00
251.00
260.00
256.47
395,800
Dec 3, 2025
255.00
257.00
249.00
253.00
249.56
365,200
Dec 2, 2025
263.00
266.00
251.00
257.00
253.51
605,200
Dec 1, 2025
253.00
263.00
250.00
262.00
258.44
748,300
Nov 28, 2025
241.00
248.00
241.00
248.00
244.63
378,400
Nov 27, 2025
234.00
239.00
234.00
239.00
235.75
239,600
Nov 26, 2025
231.00
234.00
230.00
234.00
230.82
235,100
Nov 25, 2025
230.00
232.00
229.00
230.00
226.88
124,300
Nov 21, 2025
230.00
231.00
229.00
229.00
225.89
142,100
Nov 20, 2025
230.00
232.00
229.00
230.00
226.88
114,900
Nov 19, 2025
229.00
230.00
226.00
229.00
225.89
101,700
Nov 18, 2025
233.00
233.00
227.00
228.00
224.90
261,100
Nov 17, 2025
238.00
238.00
232.00
233.00
229.83
163,400
Nov 14, 2025
234.00
238.00
232.00
237.00
233.78
158,900
Nov 13, 2025
232.00
235.00
230.00
235.00
231.81
218,900
Nov 12, 2025
227.00
232.00
226.00
232.00
228.85
205,100
Nov 11, 2025
227.00
229.00
224.00
227.00
223.92
197,800
Nov 10, 2025
224.00
226.00
223.00
226.00
222.93
118,100
Nov 7, 2025
223.00
224.00
221.00
221.00
218.00
67,900
Nov 6, 2025
221.00
225.00
221.00
224.00
220.96
91,800
