The Fukui Bank, Ltd. - 8362.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2,082	2,109	2,109	2,122	2,080	34,000
October 02, 2025	2,080	2,095	2,095	2,100	2,065	44,400
October 01, 2025	2,115	2,086	2,086	2,116	2,071	44,200
September 30, 2025	2,100	2,115	2,115	2,136	2,078	32,700
September 29, 2025	2,133	2,074	2,074	2,133	2,073	41,700
September 26, 2025	2,112	2,156	2,127	2,165	2,107	66,100
September 25, 2025	2,039	2,097	2,068.79	2,097	2,035	43,000
September 24, 2025	2,032	2,039	2,011.57	2,044	2,013	40,300
September 22, 2025	2,003	2,013	1,985.92	2,025	1,996	23,500
September 19, 2025	1,970	2,002	1,975.07	2,002	1,960	58,200
September 18, 2025	1,970	1,958	1,958	1,973	1,955	27,400
September 17, 2025	1,992	1,969	1,969	1,992	1,958	42,200
September 16, 2025	2,013	2,009	2,009	2,014	1,997	21,600
September 12, 2025	2,019	2,014	2,014	2,019	2,003	54,300
September 11, 2025	2,041	2,019	2,019	2,055	2,005	26,200
September 10, 2025	2,008	2,041	2,041	2,048	2,008	31,700
September 09, 2025	2,016	2,007	2,007	2,037	1,999	31,400
September 08, 2025	2,017	2,005	2,005	2,019	1,996	26,500
September 05, 2025	2,028	2,009	2,009	2,030	1,993	41,800
September 04, 2025	1,987	2,010	2,010	2,021	1,982	31,600
September 03, 2025	2,007	1,986	1,986	2,021	1,969	57,100
September 02, 2025	1,980	2,012	2,012	2,020	1,974	31,700
September 01, 2025	1,986	1,978	1,978	2,001	1,968	33,300
August 29, 2025	1,984	1,988	1,988	1,991	1,977	15,200
August 28, 2025	1,959	1,984	1,984	1,984	1,950	25,600
August 27, 2025	1,975	1,965	1,965	1,986	1,958	29,400
August 26, 2025	2,038	1,975	1,975	2,039	1,975	57,900
August 25, 2025	2,028	2,032	2,032	2,039	2,016	27,200
August 22, 2025	1,975	2,014	2,014	2,026	1,968	46,600
August 21, 2025	1,976	1,975	1,975	1,981	1,940	26,600
August 20, 2025	1,971	1,974	1,974	1,990	1,961	29,100
August 19, 2025	1,997	1,968	1,968	1,997	1,965	25,100
August 18, 2025	2,002	1,991	1,991	2,011	1,985	38,200
August 15, 2025	1,960	2,001	2,001	2,007	1,960	44,100
August 14, 2025	1,932	1,953	1,953	1,955	1,921	21,700
August 13, 2025	1,931	1,938	1,938	1,957	1,915	36,800
August 12, 2025	1,919	1,931	1,931	1,937	1,915	38,100
August 08, 2025	1,918	1,919	1,919	1,934	1,909	32,900
August 07, 2025	1,895	1,916	1,916	1,918	1,892	22,800
August 06, 2025	1,901	1,902	1,902	1,906	1,889	13,700
August 05, 2025	1,884	1,894	1,894	1,910	1,868	20,300
August 04, 2025	1,880	1,876	1,876	1,886	1,860	40,300
August 01, 2025	1,889	1,920	1,920	1,920	1,883	53,400
July 31, 2025	1,853	1,905	1,905	1,913	1,852	52,500
July 30, 2025	1,850	1,852	1,852	1,871	1,840	40,800
July 29, 2025	1,822	1,847	1,847	1,852	1,813	32,800
July 28, 2025	1,886	1,825	1,825	1,886	1,822	39,300
July 25, 2025	1,883	1,886	1,886	1,900	1,872	33,600
July 24, 2025	1,865	1,892	1,892	1,894	1,865	50,900
July 23, 2025	1,855	1,852	1,852	1,866	1,827	55,400
July 22, 2025	1,859	1,823	1,823	1,859	1,820	22,700
July 18, 2025	1,838	1,857	1,857	1,860	1,827	39,900
July 17, 2025	1,801	1,838	1,838	1,839	1,801	18,800
July 16, 2025	1,811	1,809	1,809	1,824	1,797	19,200
July 15, 2025	1,811	1,808	1,808	1,824	1,804	25,000
July 14, 2025	1,827	1,811	1,811	1,831	1,802	25,700
July 11, 2025	1,819	1,827	1,827	1,849	1,819	35,900
July 10, 2025	1,815	1,807	1,807	1,827	1,806	30,800
July 09, 2025	1,800	1,815	1,815	1,839	1,796	25,100
July 08, 2025	1,791	1,800	1,800	1,803	1,773	26,800

The Fukui Bank, Ltd. (8362.T) JPX