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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,380	2,418	2,418	2,420	2,370	31,800
December 03, 2025	2,408	2,366	2,366	2,408	2,362	41,800
December 02, 2025	2,444	2,418	2,418	2,444	2,395	39,000
December 01, 2025	2,442	2,417	2,417	2,454	2,404	52,100
November 28, 2025	2,403	2,407	2,407	2,411	2,374	50,500
November 27, 2025	2,400	2,396	2,396	2,506	2,394	103,700
November 26, 2025	2,250	2,378	2,378	2,394	2,250	127,500
November 25, 2025	2,216	2,216	2,216	2,240	2,206	25,700
November 21, 2025	2,137	2,206	2,206	2,206	2,137	28,400
November 20, 2025	2,164	2,154	2,154	2,169	2,141	32,400
November 19, 2025	2,160	2,129	2,129	2,172	2,129	33,500
November 18, 2025	2,186	2,136	2,136	2,198	2,129	47,700
November 17, 2025	2,205	2,206	2,206	2,228	2,186	58,900
November 14, 2025	2,294	2,201	2,201	2,314	2,201	67,500
November 13, 2025	2,263	2,296	2,296	2,298	2,263	36,900
November 12, 2025	2,235	2,243	2,243	2,257	2,214	31,900
November 11, 2025	2,235	2,228	2,228	2,241	2,203	25,300
November 10, 2025	2,200	2,227	2,227	2,231	2,198	34,400
November 07, 2025	2,205	2,187	2,187	2,205	2,155	40,800
November 06, 2025	2,163	2,215	2,215	2,245	2,156	55,000
November 05, 2025	2,200	2,163	2,163	2,205	2,110	94,300
November 04, 2025	2,156	2,212	2,212	2,234	2,156	94,300
October 31, 2025	2,150	2,174	2,174	2,241	2,127	155,800
October 30, 2025	2,106	2,149	2,149	2,152	2,106	128,700
October 29, 2025	2,120	2,095	2,095	2,149	2,092	70,800
October 28, 2025	2,145	2,130	2,130	2,153	2,123	49,900
October 27, 2025	2,145	2,161	2,161	2,175	2,136	28,600
October 24, 2025	2,142	2,119	2,119	2,144	2,112	34,900
October 23, 2025	2,114	2,128	2,128	2,141	2,110	21,800
October 22, 2025	2,106	2,114	2,114	2,136	2,103	35,700
October 21, 2025	2,106	2,100	2,100	2,121	2,097	42,700
October 20, 2025	2,091	2,103	2,103	2,103	2,040	52,600
October 17, 2025	2,036	2,045	2,045	2,054	2,033	43,500
October 16, 2025	2,054	2,074	2,074	2,095	2,054	47,000
October 15, 2025	2,048	2,050	2,050	2,050	2,016	33,400
October 14, 2025	2,020	2,010	2,010	2,047	1,995	63,600
October 10, 2025	2,110	2,056	2,056	2,110	2,056	63,600
October 09, 2025	2,110	2,135	2,135	2,135	2,100	41,100
October 08, 2025	2,105	2,100	2,100	2,128	2,098	46,400
October 07, 2025	2,124	2,089	2,089	2,131	2,082	46,500
October 06, 2025	2,114	2,121	2,121	2,125	2,058	52,200
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

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