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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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