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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,385	3,420	3,420	3,450	3,375	114,600
February 19, 2026	3,380	3,420	3,420	3,430	3,320	50,800
February 18, 2026	3,330	3,340	3,340	3,360	3,295	38,400
February 17, 2026	3,350	3,290	3,290	3,385	3,280	55,200
February 16, 2026	3,430	3,380	3,380	3,430	3,335	48,800
February 13, 2026	3,490	3,405	3,405	3,500	3,395	74,800
February 12, 2026	3,370	3,510	3,510	3,515	3,350	84,500
February 10, 2026	3,350	3,355	3,355	3,400	3,340	53,200
February 09, 2026	3,370	3,335	3,335	3,370	3,240	73,500
February 06, 2026	3,150	3,240	3,240	3,240	3,100	61,200
February 05, 2026	3,095	3,170	3,170	3,200	3,060	66,600
February 04, 2026	2,988	3,065	3,065	3,085	2,948	63,800
February 03, 2026	2,894	2,942	2,942	3,005	2,866	78,300
February 02, 2026	2,936	2,844	2,844	2,948	2,832	51,800
January 30, 2026	2,882	2,914	2,914	2,914	2,858	37,200
January 29, 2026	2,828	2,854	2,854	2,864	2,789	43,200
January 28, 2026	2,852	2,828	2,828	2,858	2,819	32,600
January 27, 2026	2,805	2,876	2,876	2,881	2,775	49,500
January 26, 2026	2,829	2,835	2,835	2,849	2,800	44,900
January 23, 2026	2,878	2,879	2,879	2,905	2,851	35,100
January 22, 2026	2,820	2,871	2,871	2,888	2,820	41,100
January 21, 2026	2,790	2,795	2,795	2,834	2,737	59,000
January 20, 2026	2,842	2,840	2,840	2,863	2,810	40,100
January 19, 2026	2,846	2,846	2,846	2,865	2,808	27,600
January 16, 2026	2,834	2,841	2,841	2,852	2,824	41,700
January 15, 2026	2,773	2,834	2,834	2,836	2,773	42,300
January 14, 2026	2,776	2,783	2,783	2,795	2,735	47,400
January 13, 2026	2,801	2,777	2,777	2,808	2,765	47,700
January 09, 2026	2,720	2,745	2,745	2,750	2,716	38,900
January 08, 2026	2,711	2,707	2,707	2,748	2,693	40,000
January 07, 2026	2,670	2,706	2,706	2,720	2,645	53,400
January 06, 2026	2,629	2,675	2,675	2,681	2,620	43,200
January 05, 2026	2,614	2,612	2,612	2,620	2,591	42,500
December 30, 2025	2,570	2,591	2,591	2,619	2,545	48,100
December 29, 2025	2,523	2,570	2,570	2,570	2,523	38,500
December 26, 2025	2,510	2,528	2,528	2,533	2,501	44,700
December 25, 2025	2,507	2,510	2,510	2,537	2,495	33,400
December 24, 2025	2,500	2,503	2,503	2,522	2,478	47,500
December 23, 2025	2,457	2,490	2,490	2,513	2,455	52,900
December 22, 2025	2,475	2,457	2,457	2,480	2,457	37,100
December 19, 2025	2,400	2,444	2,444	2,465	2,400	62,500
December 18, 2025	2,392	2,385	2,385	2,405	2,375	20,700
December 17, 2025	2,390	2,393	2,393	2,409	2,358	19,600
December 16, 2025	2,439	2,380	2,380	2,439	2,380	25,300
December 15, 2025	2,378	2,436	2,436	2,436	2,378	28,400
December 12, 2025	2,364	2,378	2,378	2,406	2,360	35,700
December 11, 2025	2,378	2,329	2,329	2,386	2,329	27,300
December 10, 2025	2,395	2,384	2,384	2,395	2,365	19,400
December 09, 2025	2,370	2,375	2,375	2,394	2,365	18,900
December 08, 2025	2,428	2,375	2,375	2,428	2,360	25,900
December 05, 2025	2,401	2,409	2,409	2,412	2,386	21,700
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

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