Tokyo - Delayed Quote JPY

The Fukui Bank, Ltd. (8362.T)

Compare
1,383.00
-148.00
(-9.67%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,469.001,469.001,371.001,383.001,383.00152,400
Apr 4, 20251,565.001,569.001,469.001,531.001,531.00149,600
Apr 3, 20251,680.001,680.001,611.001,633.001,633.00133,200
Apr 2, 20251,785.001,793.001,744.001,760.001,760.0065,100
Apr 1, 20251,829.001,829.001,789.001,789.001,789.0054,900
Mar 31, 20251,821.001,826.001,781.001,798.001,798.0065,700
Mar 28, 2025 27.50 Dividend
Mar 28, 20251,877.001,904.001,868.001,868.001,868.00101,700
Mar 27, 20251,898.001,942.001,891.001,937.001,909.50238,700
Mar 26, 20251,910.001,912.001,892.001,911.001,883.8777,200
Mar 25, 20251,899.001,912.001,888.001,897.001,870.0773,700
Mar 24, 20251,918.001,922.001,889.001,898.001,871.05141,400
Mar 21, 20251,864.001,922.001,860.001,905.001,877.95123,600
Mar 19, 20251,861.001,879.001,861.001,866.001,839.5148,200
Mar 18, 20251,847.001,873.001,839.001,866.001,839.5156,400
Mar 17, 20251,848.001,850.001,835.001,835.001,808.9572,300
Mar 14, 20251,820.001,845.001,813.001,835.001,808.9550,300
Mar 13, 20251,831.001,835.001,818.001,818.001,792.1936,300
Mar 12, 20251,811.001,831.001,811.001,819.001,793.1837,000
Mar 11, 20251,807.001,817.001,779.001,805.001,779.3780,500
Mar 10, 20251,875.001,875.001,840.001,840.001,813.8861,000
Mar 7, 20251,870.001,876.001,841.001,863.001,836.5562,500
Mar 6, 20251,895.001,910.001,885.001,901.001,874.0138,900
Mar 5, 20251,864.001,889.001,864.001,875.001,848.3836,900
Mar 4, 20251,884.001,884.001,848.001,870.001,843.4534,900
Mar 3, 20251,898.001,900.001,864.001,879.001,852.3232,600
Feb 28, 20251,879.001,882.001,850.001,858.001,831.6238,000
Feb 27, 20251,875.001,899.001,870.001,892.001,865.1441,800
Feb 26, 20251,868.001,875.001,846.001,875.001,848.3830,700
Feb 25, 20251,854.001,870.001,835.001,868.001,841.4850,800
Feb 21, 20251,842.001,850.001,829.001,838.001,811.9154,500
Feb 20, 20251,866.001,883.001,839.001,869.001,842.4737,800
Feb 19, 20251,899.001,922.001,871.001,881.001,854.3038,800
Feb 18, 20251,902.001,920.001,886.001,905.001,877.9533,500
Feb 17, 20251,868.001,897.001,856.001,889.001,862.1837,800
Feb 14, 20251,845.001,863.001,841.001,855.001,828.6626,000
Feb 13, 20251,849.001,856.001,838.001,841.001,814.8645,000
Feb 12, 20251,847.001,856.001,836.001,845.001,818.8183,400
Feb 10, 20251,838.001,850.001,835.001,845.001,818.8130,800
Feb 7, 20251,873.001,873.001,839.001,843.001,816.8366,100
Feb 6, 20251,941.001,941.001,875.001,880.001,853.3173,400
Feb 5, 20251,920.001,964.001,910.001,928.001,900.63102,400
Feb 4, 20251,942.002,030.001,931.002,010.001,981.46130,200
Feb 3, 20251,934.001,953.001,906.001,910.001,882.8851,400
Jan 31, 20251,948.001,966.001,913.001,966.001,938.0937,400
Jan 30, 20251,901.001,933.001,898.001,933.001,905.5633,700
Jan 29, 20251,914.001,914.001,886.001,900.001,873.0338,500
Jan 28, 20251,876.001,905.001,875.001,897.001,870.0741,000
Jan 27, 20251,866.001,891.001,866.001,880.001,853.3141,800
Jan 24, 20251,866.001,869.001,834.001,850.001,823.7432,000
Jan 23, 20251,844.001,855.001,832.001,853.001,826.6930,400
Jan 22, 20251,864.001,864.001,843.001,856.001,829.6523,900
Jan 21, 20251,866.001,881.001,843.001,850.001,823.7422,200
Jan 20, 20251,843.001,857.001,836.001,848.001,821.7630,800
Jan 17, 20251,825.001,836.001,796.001,829.001,803.0327,100
Jan 16, 20251,834.001,845.001,820.001,820.001,794.1618,000
Jan 15, 20251,793.001,828.001,793.001,824.001,798.1021,400
Jan 14, 20251,798.001,811.001,783.001,789.001,763.6030,000
Jan 10, 20251,834.001,834.001,804.001,807.001,781.3522,800
Jan 9, 20251,856.001,862.001,831.001,833.001,806.9824,200
Jan 8, 20251,835.001,874.001,835.001,862.001,835.5628,700
Jan 7, 20251,858.001,858.001,822.001,842.001,815.8531,000
Jan 6, 20251,845.001,854.001,823.001,838.001,811.9123,500
Dec 30, 20241,850.001,860.001,838.001,838.001,811.9117,600
Dec 27, 20241,825.001,839.001,820.001,839.001,812.8920,400
Dec 26, 20241,821.001,826.001,812.001,826.001,800.0821,100
Dec 25, 20241,838.001,838.001,789.001,818.001,792.1927,500
Dec 24, 20241,825.001,838.001,809.001,828.001,802.0530,300
Dec 23, 20241,760.001,818.001,760.001,815.001,789.2341,800
Dec 20, 20241,784.001,792.001,762.001,762.001,736.9849,600
Dec 19, 20241,782.001,795.001,762.001,781.001,755.7125,900
Dec 18, 20241,800.001,816.001,786.001,797.001,771.4930,200
Dec 17, 20241,834.001,841.001,805.001,817.001,791.2031,300
Dec 16, 20241,870.001,870.001,838.001,838.001,811.9119,200
Dec 13, 20241,871.001,881.001,858.001,862.001,835.5647,200
Dec 12, 20241,927.001,927.001,899.001,899.001,872.0420,800
Dec 11, 20241,901.001,929.001,901.001,906.001,878.9416,800
Dec 10, 20241,900.001,923.001,899.001,901.001,874.0130,800
Dec 9, 20241,895.001,904.001,864.001,893.001,866.1232,100
Dec 6, 20241,881.001,890.001,863.001,878.001,851.3411,200
Dec 5, 20241,846.001,878.001,845.001,878.001,851.3421,800
Dec 4, 20241,897.001,904.001,845.001,845.001,818.8130,500
Dec 3, 20241,892.001,926.001,885.001,904.001,876.9759,800
Dec 2, 20241,855.001,883.001,837.001,883.001,856.2735,400
Nov 29, 20241,848.001,855.001,825.001,833.001,806.9822,200
Nov 28, 20241,822.001,852.001,822.001,836.001,809.9318,300
Nov 27, 20241,853.001,859.001,819.001,836.001,809.9326,500
Nov 26, 20241,909.001,914.001,861.001,867.001,840.4914,800
Nov 25, 20241,862.001,910.001,860.001,902.001,875.0038,300
Nov 22, 20241,834.001,845.001,830.001,832.001,805.9917,600
Nov 21, 20241,826.001,854.001,821.001,845.001,818.8122,700
Nov 20, 20241,843.001,849.001,816.001,828.001,802.0540,700
Nov 19, 20241,852.001,862.001,837.001,856.001,829.6524,800
Nov 18, 20241,882.001,900.001,850.001,850.001,823.7426,100
Nov 15, 20241,901.001,903.001,870.001,873.001,846.4117,700
Nov 14, 20241,883.001,928.001,865.001,900.001,873.0340,100
Nov 13, 20241,917.001,917.001,865.001,882.001,855.2857,600
Nov 12, 20241,896.001,916.001,887.001,909.001,881.9036,300
Nov 11, 20241,901.001,960.001,882.001,896.001,869.0880,000
Nov 8, 20241,870.001,883.001,860.001,865.001,838.5236,700
Nov 7, 20241,888.001,890.001,831.001,837.001,810.9254,400
Nov 6, 20241,763.001,829.001,763.001,829.001,803.0347,700
Nov 5, 20241,807.001,807.001,768.001,770.001,744.8726,100
Nov 1, 20241,779.001,789.001,766.001,774.001,748.8125,000
Oct 31, 20241,786.001,807.001,784.001,790.001,764.5917,900
Oct 30, 20241,823.001,825.001,793.001,798.001,772.4751,400
Oct 29, 20241,795.001,834.001,795.001,816.001,790.2220,200
Oct 28, 20241,788.001,825.001,765.001,799.001,773.4646,100
Oct 25, 20241,785.001,785.001,729.001,748.001,723.1821,700
Oct 24, 20241,762.001,777.001,750.001,760.001,735.0119,100
Oct 23, 20241,793.001,794.001,776.001,778.001,752.7612,100
Oct 22, 20241,838.001,838.001,788.001,793.001,767.5422,400
Oct 21, 20241,848.001,848.001,820.001,838.001,811.9113,900
Oct 18, 20241,860.001,867.001,837.001,843.001,816.8326,500
Oct 17, 20241,859.001,875.001,857.001,857.001,830.6413,600
Oct 16, 20241,858.001,880.001,853.001,861.001,834.5815,600
Oct 15, 20241,883.001,900.001,857.001,864.001,837.5429,700
Oct 11, 20241,887.001,900.001,861.001,874.001,847.3921,100
Oct 10, 20241,875.001,887.001,861.001,872.001,845.429,500
Oct 9, 20241,884.001,894.001,861.001,861.001,834.5811,500
Oct 8, 20241,910.001,917.001,871.001,884.001,857.2524,600
Oct 7, 20241,905.001,966.001,905.001,944.001,916.4050,400
Oct 4, 20241,838.001,870.001,835.001,853.001,826.6928,700
Oct 3, 20241,844.001,855.001,825.001,829.001,803.0316,200
Oct 2, 20241,831.001,846.001,816.001,822.001,796.1329,000
Oct 1, 20241,859.001,879.001,832.001,853.001,826.6922,000
Sep 30, 20241,826.001,862.001,816.001,835.001,808.9528,900
Sep 27, 2024 25.00 Dividend
Sep 27, 20241,873.001,903.001,853.001,856.001,829.6527,300
Sep 26, 20241,836.001,910.001,836.001,904.001,852.3250,100
Sep 25, 20241,870.001,870.001,824.001,830.001,780.3332,500
Sep 24, 20241,910.001,911.001,856.001,869.001,818.2745,900
Sep 20, 20241,875.001,921.001,848.001,921.001,868.86144,200
Sep 19, 20241,848.001,874.001,808.001,859.001,808.5423,800
Sep 18, 20241,818.001,830.001,801.001,829.001,779.3621,500
Sep 17, 20241,819.001,838.001,767.001,805.001,756.0129,900
Sep 13, 20241,815.001,828.001,796.001,806.001,756.9838,600
Sep 12, 20241,807.001,831.001,804.001,815.001,765.7421,400
Sep 11, 20241,848.001,848.001,785.001,791.001,742.3930,900
Sep 10, 20241,853.001,887.001,853.001,860.001,809.5216,900
Sep 9, 20241,832.001,889.001,808.001,865.001,814.3820,700
Sep 6, 20241,899.001,916.001,884.001,893.001,841.6217,800
Sep 5, 20241,880.001,930.001,855.001,891.001,839.6824,300
Sep 4, 20241,965.001,972.001,911.001,911.001,859.1329,800
Sep 3, 20241,971.002,010.001,967.002,010.001,955.4542,400
Sep 2, 20241,955.001,971.001,931.001,971.001,917.5017,600
Aug 30, 20241,946.001,949.001,912.001,930.001,877.6219,900
Aug 29, 20241,955.001,956.001,910.001,936.001,883.4512,900
Aug 28, 20241,925.001,967.001,919.001,961.001,907.7815,200
Aug 27, 20241,905.001,934.001,897.001,925.001,872.7515,400
Aug 26, 20241,930.001,930.001,888.001,892.001,840.6534,100
Aug 23, 20241,925.001,959.001,923.001,938.001,885.4012,700
Aug 22, 20241,956.001,956.001,918.001,944.001,891.2413,300
Aug 21, 20241,965.001,985.001,947.001,959.001,905.8316,400
Aug 20, 20242,044.002,044.001,966.001,990.001,935.9927,200
Aug 19, 20241,972.002,014.001,950.002,001.001,946.6924,900
Aug 16, 20241,980.002,013.001,950.001,976.001,922.3724,200
Aug 15, 20241,974.001,995.001,940.001,957.001,903.8941,800
Aug 14, 20241,933.001,990.001,925.001,974.001,920.4217,200
Aug 13, 20241,901.001,949.001,881.001,930.001,877.6219,300
Aug 9, 20241,888.001,922.001,837.001,875.001,824.1137,400
Aug 8, 20241,836.001,903.001,808.001,808.001,758.9344,100
Aug 7, 20241,826.001,950.001,804.001,892.001,840.6548,000
Aug 6, 20241,784.001,878.001,760.001,866.001,815.3568,400
Aug 5, 20241,849.001,856.001,670.001,677.001,631.4871,900
Aug 2, 20242,058.002,084.001,982.001,982.001,928.2154,200
Aug 1, 20242,199.002,238.002,150.002,158.002,099.4346,600
Jul 31, 20242,064.002,200.002,064.002,200.002,140.2932,200
Jul 30, 20242,060.002,090.002,022.002,090.002,033.2845,400
Jul 29, 20242,036.002,075.002,008.002,075.002,018.6814,800
Jul 26, 20242,034.002,041.002,000.002,014.001,959.3440,000
Jul 25, 20242,058.002,072.002,032.002,033.001,977.8237,600
Jul 24, 20242,103.002,122.002,080.002,080.002,023.5519,300
Jul 23, 20242,095.002,138.002,086.002,112.002,054.6818,100
Jul 22, 20242,117.002,126.002,074.002,076.002,019.6615,600
Jul 19, 20242,110.002,135.002,099.002,125.002,067.3318,100
Jul 18, 20242,127.002,149.002,105.002,120.002,062.4615,200
Jul 17, 20242,126.002,165.002,126.002,141.002,082.8916,100
Jul 16, 20242,149.002,168.002,126.002,126.002,068.3016,300
Jul 12, 20242,075.002,139.002,075.002,131.002,073.1620,600
Jul 11, 20242,114.002,126.002,087.002,116.002,058.5719,600
Jul 10, 20242,086.002,121.002,080.002,082.002,025.4932,600
Jul 9, 20242,080.002,111.002,073.002,098.002,041.0621,800
Jul 8, 20242,114.002,120.002,069.002,080.002,023.5524,500
Jul 5, 20242,149.002,149.002,115.002,122.002,064.4126,100
Jul 4, 20242,188.002,194.002,150.002,153.002,094.5753,400
Jul 3, 20242,250.002,264.002,184.002,184.002,124.7258,400
Jul 2, 20242,302.002,310.002,255.002,272.002,210.3444,200
Jul 1, 20242,316.002,329.002,278.002,310.002,247.3038,900
Jun 28, 20242,322.002,348.002,295.002,311.002,248.2867,900
Jun 27, 20242,222.002,288.002,222.002,272.002,210.3458,900
Jun 26, 20242,232.002,246.002,203.002,220.002,159.7550,400
Jun 25, 20242,135.002,220.002,133.002,208.002,148.0799,200
Jun 24, 20242,142.002,150.002,117.002,130.002,072.1954,100
Jun 21, 20242,077.002,130.002,070.002,117.002,059.5471,400
Jun 20, 20242,069.002,090.002,046.002,077.002,020.6326,000
Jun 19, 20242,025.002,069.002,014.002,065.002,008.9524,300
Jun 18, 20242,027.002,041.002,014.002,027.001,971.9814,600
Jun 17, 20241,999.002,029.001,985.002,007.001,952.5325,500
Jun 14, 20241,984.002,018.001,984.001,999.001,944.7443,200
Jun 13, 20242,023.002,027.001,981.001,984.001,930.1519,600
Jun 12, 20242,030.002,030.002,006.002,006.001,951.5614,200
Jun 11, 20242,086.002,092.002,031.002,034.001,978.8017,900
Jun 10, 20242,051.002,085.002,051.002,076.002,019.6625,300
Jun 7, 20242,024.002,077.002,024.002,053.001,997.2823,100
Jun 6, 20241,994.002,064.001,994.002,033.001,977.8233,600
Jun 5, 20241,995.002,015.001,980.002,010.001,955.4538,800
Jun 4, 20242,098.002,098.002,020.002,029.001,973.9339,900
Jun 3, 20242,060.002,091.002,044.002,091.002,034.2556,900
May 31, 20241,990.002,044.001,956.002,040.001,984.6392,000
May 30, 20241,926.001,959.001,908.001,952.001,899.0218,400
May 29, 20241,944.001,973.001,935.001,938.001,885.4022,700
May 28, 20241,946.001,966.001,945.001,950.001,897.0716,300
May 27, 20241,932.001,946.001,925.001,946.001,893.1810,200
May 24, 20241,940.001,950.001,924.001,932.001,879.5613,400
May 23, 20241,949.001,965.001,922.001,958.001,904.8615,100
May 22, 20241,949.001,990.001,941.001,941.001,888.3227,300
May 21, 20241,941.001,950.001,924.001,946.001,893.1820,500
May 20, 20241,901.001,933.001,901.001,929.001,876.6414,800
May 17, 20241,893.001,909.001,880.001,898.001,846.4920,200
May 16, 20241,963.001,963.001,901.001,912.001,860.1125,500
May 15, 20241,979.001,988.001,921.001,960.001,906.8022,300
May 14, 20241,973.002,000.001,944.001,995.001,940.8532,400
May 13, 20241,932.002,021.001,932.002,018.001,963.2391,200
May 10, 20241,865.001,892.001,840.001,892.001,840.6521,400
May 9, 20241,840.001,851.001,832.001,848.001,797.849,800
May 8, 20241,867.001,867.001,833.001,833.001,783.2516,100
May 7, 20241,880.001,882.001,857.001,857.001,806.6012,500
May 2, 20241,892.001,892.001,874.001,880.001,828.9712,300
May 1, 20241,903.001,903.001,877.001,897.001,845.5110,100
Apr 30, 20241,900.001,905.001,865.001,905.001,853.3025,600
Apr 26, 20241,880.001,897.001,858.001,896.001,844.5439,100
Apr 25, 20241,887.001,887.001,839.001,840.001,790.0626,200
Apr 24, 20241,883.001,905.001,870.001,882.001,830.9237,100
Apr 23, 20241,870.001,891.001,864.001,883.001,831.8924,100
Apr 22, 20241,858.001,868.001,821.001,852.001,801.7328,700
Apr 19, 20241,851.001,860.001,813.001,826.001,776.4428,200
Apr 18, 20241,817.001,862.001,817.001,860.001,809.5224,700
Apr 17, 20241,841.001,841.001,789.001,810.001,760.8730,400
Apr 16, 20241,880.001,885.001,823.001,828.001,778.3937,200
Apr 15, 20241,859.001,880.001,846.001,880.001,828.9733,300
Apr 12, 20241,859.001,872.001,852.001,862.001,811.4626,500
Apr 11, 20241,850.001,868.001,841.001,863.001,812.4420,600
Apr 10, 20241,871.001,872.001,855.001,859.001,808.5414,900
Apr 9, 20241,892.001,900.001,870.001,871.001,820.2224,300
Apr 8, 20241,905.001,914.001,886.001,886.001,834.8125,600

Related Tickers

8399.T Bank of The Ryukyus, Limited
885.00
-9.32%
 
8541.T The Ehime Bank, Ltd.
896.00
-7.91%
 
8383.T The Tottori Bank, Ltd.
1,155.00
-1.11%
 
7150.T The Shimane Bank,Ltd.
412.00
-8.44%
 
8388.T The Awa Bank, Ltd.
2,286.00
-8.05%
 
8381.T The San-in Godo Bank,Ltd.
1,000.00
-9.09%
 
7189.T Nishi-Nippon Financial Holdings, Inc.
1,595.00
-8.33%
 
8338.T Tsukuba Bank, Ltd.
182.00
-13.74%
 
8395.T The Bank of Saga Ltd.
1,695.00
-13.08%
 
8387.T The Shikoku Bank, Ltd.
982.00
-6.39%