Tokyo - Delayed Quote JPY

Fukuoka Financial Group, Inc. (8354.T)

3,890.00
+7.00
+(0.18%)
At close: May 23 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,883.003,925.003,877.003,890.003,890.00593,400
May 22, 20253,860.003,911.003,855.003,883.003,883.00570,200
May 21, 20253,930.003,987.003,920.003,928.003,928.001,183,000
May 20, 20253,905.003,950.003,857.003,878.003,878.00876,300
May 19, 20253,920.003,927.003,873.003,886.003,886.00705,000
May 16, 20253,970.003,988.003,881.003,919.003,919.00809,900
May 15, 20254,079.004,087.003,939.003,966.003,966.00900,300
May 14, 20254,112.004,149.004,047.004,101.004,101.001,021,000
May 13, 20254,018.004,105.003,998.004,049.004,049.001,775,400
May 12, 20253,840.003,897.003,829.003,882.003,882.001,030,000
May 9, 20253,746.003,796.003,724.003,789.003,789.00966,200
May 8, 20253,685.003,698.003,648.003,686.003,686.00642,500
May 7, 20253,677.003,720.003,628.003,720.003,720.001,031,000
May 2, 20253,680.003,708.003,580.003,636.003,636.001,083,900
May 1, 20253,765.003,773.003,698.003,700.003,700.00785,500
Apr 30, 20253,721.003,765.003,698.003,744.003,744.00927,200
Apr 28, 20253,648.003,679.003,640.003,663.003,663.00390,400
Apr 25, 20253,650.003,679.003,610.003,624.003,624.00616,000
Apr 24, 20253,629.003,629.003,578.003,598.003,598.00490,100
Apr 23, 20253,598.003,617.003,543.003,572.003,572.00614,500
Apr 22, 20253,431.003,492.003,411.003,476.003,476.00780,400
Apr 21, 20253,449.003,452.003,403.003,428.003,428.00499,600
Apr 18, 20253,460.003,494.003,438.003,480.003,480.00464,800
Apr 17, 20253,340.003,416.003,319.003,416.003,416.00677,400
Apr 16, 20253,380.003,403.003,311.003,326.003,326.00701,600
Apr 15, 20253,368.003,406.003,358.003,392.003,392.00618,600
Apr 14, 20253,283.003,398.003,264.003,322.003,322.00822,800
Apr 11, 20253,224.003,316.003,179.003,291.003,291.001,151,200
Apr 10, 20253,559.003,559.003,399.003,469.003,469.001,535,600
Apr 9, 20253,137.003,210.003,062.003,103.003,103.001,497,400
Apr 8, 20253,211.003,331.003,194.003,277.003,277.001,430,000
Apr 7, 20253,034.003,080.002,917.003,003.003,003.002,190,200
Apr 4, 20253,327.003,361.003,173.003,314.003,314.002,339,000
Apr 3, 20253,565.003,613.003,508.003,537.003,537.001,681,500
Apr 2, 20253,830.003,841.003,755.003,792.003,792.00766,100
Apr 1, 20253,990.003,995.003,826.003,826.003,826.00872,500
Mar 31, 20253,975.003,977.003,886.003,931.003,931.00821,800
Mar 28, 20254,205.004,238.004,095.004,115.004,115.00904,700
Mar 27, 20254,197.004,263.004,158.004,258.004,258.00883,100
Mar 26, 20254,170.004,178.004,121.004,165.004,165.00796,100
Mar 25, 20254,158.004,173.004,115.004,144.004,144.00608,600
Mar 24, 20254,250.004,250.004,152.004,152.004,152.00864,100
Mar 21, 20254,150.004,269.004,150.004,257.004,257.001,601,900
Mar 19, 20254,054.004,135.004,053.004,124.004,124.00749,200
Mar 18, 20254,025.004,098.004,016.004,098.004,098.00873,100
Mar 17, 20253,960.004,001.003,947.003,997.003,997.00947,100
Mar 14, 20253,833.003,907.003,820.003,898.003,898.001,179,900
Mar 13, 20253,831.003,883.003,817.003,867.003,867.001,075,300
Mar 12, 20253,760.003,814.003,758.003,796.003,796.001,589,000
Mar 11, 20253,782.003,807.003,672.003,758.003,758.002,023,100
Mar 10, 20253,961.003,961.003,908.003,913.003,913.00613,400
Mar 7, 20253,951.003,977.003,933.003,963.003,963.00780,100
Mar 6, 20253,950.004,016.003,950.004,015.004,015.001,079,700
Mar 5, 20253,930.003,959.003,909.003,951.003,951.00879,500
Mar 4, 20253,985.004,014.003,907.003,926.003,926.00683,600
Mar 3, 20253,970.003,996.003,943.003,976.003,976.00726,000
Feb 28, 20254,025.004,049.003,924.003,924.003,924.001,244,400
Feb 27, 20254,032.004,070.004,018.004,070.004,070.00422,500
Feb 26, 20254,048.004,075.004,021.004,046.004,046.00687,900
Feb 25, 20254,006.004,068.004,002.004,048.004,048.00524,200
Feb 21, 20253,975.004,073.003,957.004,057.004,057.00677,700
Feb 20, 20254,004.004,035.003,967.004,011.004,011.00754,800
Feb 19, 20254,100.004,158.004,027.004,035.004,035.00820,800
Feb 18, 20254,026.004,075.003,983.004,075.004,075.00773,400
Feb 17, 20253,982.004,016.003,960.003,996.003,996.00534,200
Feb 14, 20253,961.003,985.003,952.003,958.003,958.00496,900
Feb 13, 20253,956.003,995.003,942.003,982.003,982.00848,700
Feb 12, 20253,953.003,956.003,917.003,924.003,924.00545,600
Feb 10, 20253,938.003,949.003,886.003,942.003,942.00727,100
Feb 7, 20254,001.004,028.003,937.003,938.003,938.001,041,200
Feb 6, 20254,075.004,101.003,989.003,990.003,990.001,752,000
Feb 5, 20254,230.004,278.004,172.004,190.004,190.001,249,900
Feb 4, 20254,215.004,226.004,163.004,180.004,180.00853,500
Feb 3, 20254,182.004,211.004,132.004,132.004,132.00910,000
Jan 31, 20254,250.004,259.004,197.004,237.004,237.00475,700
Jan 30, 20254,200.004,218.004,161.004,213.004,213.00583,100
Jan 29, 20254,152.004,165.004,108.004,145.004,145.00473,900
Jan 28, 20254,101.004,168.004,100.004,137.004,137.00631,800
Jan 27, 20254,096.004,152.004,088.004,100.004,100.00625,400
Jan 24, 20254,064.004,082.004,012.004,043.004,043.00477,500
Jan 23, 20254,026.004,077.004,010.004,064.004,064.00500,900
Jan 22, 20254,097.004,097.004,048.004,052.004,052.00545,400
Jan 21, 20254,145.004,147.004,041.004,066.004,066.00707,600
Jan 20, 20254,111.004,140.004,086.004,112.004,112.00714,300
Jan 17, 20254,050.004,060.003,941.004,046.004,046.00685,200
Jan 16, 20254,020.004,073.004,004.004,011.004,011.00704,200
Jan 15, 20253,990.004,007.003,929.003,994.003,994.00639,100
Jan 14, 20254,020.004,052.003,915.003,920.003,920.00982,500
Jan 10, 20254,042.004,045.003,977.003,980.003,980.00753,500
Jan 9, 20254,024.004,077.003,990.004,015.004,015.00943,400
Jan 8, 20253,920.003,978.003,920.003,968.003,968.00717,500
Jan 7, 20253,970.003,974.003,913.003,941.003,941.00659,600
Jan 6, 20253,964.003,974.003,903.003,959.003,959.00620,000
Dec 30, 20243,958.003,995.003,922.003,945.003,945.00518,700
Dec 27, 20243,940.003,965.003,928.003,957.003,957.00396,300
Dec 26, 20243,900.003,918.003,873.003,918.003,918.00494,100
Dec 25, 20243,937.003,939.003,865.003,898.003,898.00544,300
Dec 24, 20243,929.003,958.003,921.003,947.003,947.00520,100
Dec 23, 20243,900.003,937.003,887.003,920.003,920.00689,200
Dec 20, 20243,982.003,985.003,893.003,909.003,909.001,501,600
Dec 19, 20243,942.004,029.003,923.004,001.004,001.00978,500
Dec 18, 20244,000.004,067.003,990.004,012.004,012.00572,600
Dec 17, 20244,088.004,145.004,069.004,069.004,069.00588,000
Dec 16, 20244,181.004,190.004,085.004,098.004,098.001,019,000
Dec 13, 20244,192.004,233.004,156.004,198.004,198.00721,700
Dec 12, 20244,245.004,263.004,224.004,227.004,227.00769,300
Dec 11, 20244,277.004,282.004,222.004,245.004,245.00517,700
Dec 10, 20244,292.004,320.004,235.004,235.004,235.00608,300
Dec 9, 20244,297.004,307.004,208.004,266.004,266.00645,900
Dec 6, 20244,260.004,326.004,255.004,289.004,289.00771,800
Dec 5, 20244,275.004,292.004,194.004,255.004,255.00770,100
Dec 4, 20244,308.004,368.004,242.004,242.004,242.00967,500
Dec 3, 20244,350.004,354.004,276.004,308.004,308.001,044,400
Dec 2, 20244,194.004,290.004,173.004,266.004,266.001,196,400
Nov 29, 20244,088.004,145.004,065.004,145.004,145.00898,600
Nov 28, 20244,050.004,130.004,038.004,077.004,077.00703,200
Nov 27, 20244,103.004,149.004,087.004,110.004,110.00513,400
Nov 26, 20244,170.004,184.004,093.004,135.004,135.00547,900
Nov 25, 20244,200.004,245.004,173.004,178.004,178.00799,300
Nov 22, 20244,125.004,200.004,111.004,170.004,170.00667,100
Nov 21, 20244,079.004,160.004,077.004,134.004,134.00759,300
Nov 20, 20244,140.004,164.004,086.004,093.004,093.00635,600
Nov 19, 20244,151.004,179.004,095.004,150.004,150.00869,000
Nov 18, 20244,202.004,209.004,100.004,127.004,127.001,549,100
Nov 15, 20244,000.004,189.003,996.004,173.004,173.002,400,100
Nov 14, 20243,900.003,972.003,900.003,945.003,945.00949,100
Nov 13, 20243,862.003,912.003,855.003,890.003,890.00999,200
Nov 12, 20243,974.004,019.003,872.003,885.003,885.001,643,600
Nov 11, 20243,849.003,880.003,770.003,843.003,843.001,437,500
Nov 8, 20243,790.003,826.003,762.003,812.003,812.001,021,700
Nov 7, 20243,835.003,865.003,713.003,766.003,766.001,218,400
Nov 6, 20243,550.003,705.003,529.003,705.003,705.00918,300
Nov 5, 20243,496.003,522.003,450.003,518.003,518.00593,200
Nov 1, 20243,480.003,557.003,456.003,527.003,527.00740,400
Oct 31, 20243,560.003,589.003,514.003,528.003,528.00486,400
Oct 30, 20243,548.003,571.003,517.003,551.003,551.00985,600
Oct 29, 20243,462.003,536.003,462.003,520.003,520.00496,400
Oct 28, 20243,379.003,474.003,371.003,465.003,465.00584,300
Oct 25, 20243,441.003,455.003,405.003,444.003,444.00456,600
Oct 24, 20243,448.003,480.003,427.003,455.003,455.00500,000
Oct 23, 20243,539.003,545.003,473.003,477.003,477.00478,500
Oct 22, 20243,571.003,588.003,521.003,539.003,539.00626,100
Oct 21, 20243,672.003,693.003,606.003,608.003,608.00446,800
Oct 18, 20243,746.003,746.003,678.003,696.003,696.00487,400
Oct 17, 20243,700.003,738.003,672.003,678.003,678.00585,700
Oct 16, 20243,645.003,709.003,615.003,652.003,652.00711,700
Oct 15, 20243,663.003,712.003,652.003,694.003,694.00707,700
Oct 11, 20243,621.003,642.003,599.003,610.003,610.00441,700
Oct 10, 20243,624.003,627.003,590.003,593.003,593.00410,500
Oct 9, 20243,665.003,673.003,583.003,590.003,590.00497,000
Oct 8, 20243,685.003,685.003,602.003,631.003,631.00590,700
Oct 7, 20243,699.003,753.003,664.003,735.003,735.00934,400
Oct 4, 20243,557.003,619.003,553.003,604.003,604.00702,100
Oct 3, 20243,614.003,618.003,518.003,532.003,532.00823,700
Oct 2, 20243,600.003,654.003,540.003,561.003,561.00952,500
Oct 1, 20243,681.003,741.003,638.003,667.003,667.00631,400
Sep 30, 20243,687.003,783.003,641.003,671.003,671.001,217,500
Sep 27, 2024 65 Dividend
Sep 27, 20243,650.003,650.003,603.003,627.003,627.00681,600
Sep 26, 20243,607.003,705.003,583.003,692.003,627.00952,500
Sep 25, 20243,655.003,658.003,583.003,587.003,523.85942,200
Sep 24, 20243,702.003,758.003,664.003,671.003,606.37726,100
Sep 20, 20243,750.003,761.003,661.003,684.003,619.14906,800
Sep 19, 20243,716.003,730.003,675.003,690.003,625.04463,300
Sep 18, 20243,629.003,638.003,579.003,622.003,558.23497,200
Sep 17, 20243,650.003,666.003,507.003,562.003,499.29637,400
Sep 13, 20243,625.003,673.003,618.003,628.003,564.13806,000
Sep 12, 20243,663.003,676.003,600.003,644.003,579.84674,400
Sep 11, 20243,680.003,709.003,583.003,615.003,551.36678,000
Sep 10, 20243,688.003,791.003,688.003,747.003,681.03670,800
Sep 9, 20243,586.003,702.003,553.003,696.003,630.93662,400
Sep 6, 20243,754.003,772.003,695.003,713.003,647.63525,500
Sep 5, 20243,578.003,770.003,570.003,730.003,664.33891,500
Sep 4, 20243,822.003,828.003,746.003,761.003,694.79811,700
Sep 3, 20243,884.003,942.003,873.003,941.003,871.62467,400
Sep 2, 20243,871.003,885.003,826.003,866.003,797.94448,000
Aug 30, 20243,830.003,845.003,790.003,832.003,764.54475,200
Aug 29, 20243,837.003,855.003,798.003,830.003,762.57658,200
Aug 28, 20243,788.003,849.003,771.003,849.003,781.24464,800
Aug 27, 20243,804.003,825.003,759.003,807.003,739.98396,400
Aug 26, 20243,839.003,860.003,778.003,793.003,726.22496,100
Aug 23, 20243,829.003,880.003,818.003,851.003,783.20454,500
Aug 22, 20243,890.003,890.003,816.003,824.003,756.68616,200
Aug 21, 20243,875.003,924.003,862.003,913.003,844.11550,600
Aug 20, 20244,027.004,027.003,910.003,937.003,867.69596,700
Aug 19, 20244,008.004,047.003,959.003,964.003,894.21529,200
Aug 16, 20244,069.004,088.003,950.004,027.003,956.101,187,900
Aug 15, 20243,867.003,963.003,835.003,929.003,859.83640,000
Aug 14, 20243,838.003,941.003,824.003,859.003,791.06862,700
Aug 13, 20243,676.003,792.003,672.003,788.003,721.31983,500
Aug 9, 20243,589.003,692.003,552.003,639.003,574.931,544,000
Aug 8, 20243,511.003,598.003,444.003,456.003,395.151,340,000
Aug 7, 20243,300.003,648.003,293.003,581.003,517.951,793,200
Aug 6, 20243,488.003,636.003,272.003,341.003,282.181,959,000
Aug 5, 20243,707.003,709.003,217.003,217.003,160.363,673,600
Aug 2, 20244,126.004,171.003,917.003,917.003,848.041,810,000
Aug 1, 20244,350.004,424.004,314.004,380.004,302.891,583,100
Jul 31, 20244,191.004,273.004,132.004,273.004,197.771,872,400
Jul 30, 20244,149.004,152.004,094.004,131.004,058.27723,800
Jul 29, 20244,139.004,223.004,102.004,205.004,130.97753,100
Jul 26, 20244,164.004,215.004,124.004,138.004,065.15701,200
Jul 25, 20244,201.004,242.004,139.004,141.004,068.09861,600
Jul 24, 20244,315.004,356.004,255.004,257.004,182.05521,300
Jul 23, 20244,298.004,365.004,274.004,364.004,287.17456,800
Jul 22, 20244,302.004,319.004,265.004,274.004,198.75418,900
Jul 19, 20244,321.004,341.004,275.004,303.004,227.24435,100
Jul 18, 20244,320.004,363.004,293.004,341.004,264.57447,600
Jul 17, 20244,345.004,380.004,322.004,340.004,263.59679,700
Jul 16, 20244,229.004,330.004,210.004,299.004,223.31629,400
Jul 12, 20244,268.004,268.004,198.004,241.004,166.33726,200
Jul 11, 20244,320.004,330.004,267.004,278.004,202.68635,600
Jul 10, 20244,267.004,299.004,242.004,273.004,197.77566,600
Jul 9, 20244,269.004,291.004,195.004,255.004,180.09657,700
Jul 8, 20244,290.004,317.004,232.004,270.004,194.82508,300
Jul 5, 20244,376.004,393.004,295.004,295.004,219.38618,100
Jul 4, 20244,281.004,379.004,256.004,375.004,297.98893,500
Jul 3, 20244,400.004,408.004,260.004,281.004,205.631,399,100
Jul 2, 20244,400.004,476.004,395.004,418.004,340.22809,400
Jul 1, 20244,400.004,426.004,368.004,426.004,348.08955,600
Jun 28, 20244,238.004,318.004,224.004,300.004,224.301,026,800
Jun 27, 20244,261.004,309.004,171.004,216.004,141.771,527,900
Jun 26, 20244,247.004,285.004,234.004,261.004,185.98736,200
Jun 25, 20244,200.004,297.004,198.004,262.004,186.96692,100
Jun 24, 20244,110.004,162.004,090.004,130.004,057.29622,600
Jun 21, 20244,112.004,155.004,094.004,113.004,040.591,134,700
Jun 20, 20244,061.004,088.004,010.004,042.003,970.84572,100
Jun 19, 20244,067.004,135.004,065.004,091.004,018.98677,300
Jun 18, 20244,084.004,084.004,014.004,061.003,989.50801,400
Jun 17, 20244,057.004,116.004,025.004,050.003,978.70870,700
Jun 14, 20244,111.004,175.004,085.004,127.004,054.341,368,200
Jun 13, 20244,223.004,247.004,111.004,126.004,053.36938,600
Jun 12, 20244,281.004,281.004,217.004,232.004,157.49740,100
Jun 11, 20244,339.004,396.004,325.004,325.004,248.86675,600
Jun 10, 20244,310.004,418.004,300.004,346.004,269.491,109,600
Jun 7, 20244,270.004,315.004,247.004,267.004,191.88920,400
Jun 6, 20244,297.004,368.004,257.004,281.004,205.63975,500
Jun 5, 20244,356.004,360.004,245.004,299.004,223.311,270,000
Jun 4, 20244,614.004,638.004,435.004,443.004,364.781,234,200
Jun 3, 20244,608.004,674.004,598.004,614.004,532.771,097,400
May 31, 20244,464.004,599.004,464.004,579.004,498.381,460,800
May 30, 20244,348.004,493.004,342.004,435.004,356.921,039,400
May 29, 20244,460.004,524.004,406.004,413.004,335.311,350,800
May 28, 20244,346.004,472.004,325.004,432.004,353.971,054,700
May 27, 20244,283.004,355.004,272.004,355.004,278.33430,500
May 24, 20244,220.004,287.004,203.004,268.004,192.86534,500
May 23, 20244,360.004,370.004,255.004,283.004,207.59696,300

Related Tickers

8331.T The Chiba Bank, Ltd.
1,298.50
+0.97%
 
601818.SS China Everbright Bank Company Limited
4.0000
-1.23%
 
7186.T Concordia Financial Group, Ltd.
933.60
+0.81%
 
8304.T Aozora Bank, Ltd.
2,059.00
-0.53%
 
7167.T Mebuki Financial Group,Inc.
716.80
+0.38%
 
601998.SS China CITIC Bank Corporation Limited
7.80
-1.14%
 
601166.SS Industrial Bank Co., Ltd.
22.81
-0.39%
 
8308.T Resona Holdings, Inc.
1,267.00
+1.44%
 
000001.SZ Ping An Bank Co., Ltd.
11.46
-0.78%
 
600036.SS CMB
44.05
-1.03%