The Fukushima Bank, Ltd. - 8562.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	242	257	257	257	242	399,400
August 21, 2025	248	242	242	248	241	238,800
August 20, 2025	235	247	247	254	234	704,700
August 19, 2025	229	229	229	229	227	74,900
August 18, 2025	230	229	229	231	228	70,700
August 15, 2025	226	229	229	231	226	114,100
August 14, 2025	225	225	225	227	224	60,900
August 13, 2025	226	225	225	228	223	113,700
August 12, 2025	228	226	226	230	224	143,100
August 08, 2025	234	230	230	237	228	168,100
August 07, 2025	235	233	233	236	233	33,600
August 06, 2025	233	235	235	238	233	75,400
August 05, 2025	234	232	232	234	232	81,800
August 04, 2025	231	233	233	233	230	59,100
August 01, 2025	237	235	235	237	233	47,800
July 31, 2025	231	237	237	237	231	54,500
July 30, 2025	234	231	231	235	230	65,800
July 29, 2025	238	234	234	238	232	180,700
July 28, 2025	242	237	237	242	237	117,500
July 25, 2025	243	241	241	245	241	236,100
July 24, 2025	242	245	245	248	241	161,600
July 23, 2025	237	240	240	241	236	143,600
July 22, 2025	232	235	235	239	232	83,500
July 18, 2025	231	232	232	232	230	59,200
July 17, 2025	230	230	230	231	229	61,300
July 16, 2025	230	230	230	232	230	55,900
July 15, 2025	227	230	230	233	227	177,300
July 14, 2025	224	227	227	228	224	83,700
July 11, 2025	222	225	225	227	222	95,000
July 10, 2025	221	222	222	224	221	47,200
July 09, 2025	221	220	220	224	220	60,000
July 08, 2025	218	220	220	221	218	27,000
July 07, 2025	218	220	220	220	218	22,800
July 04, 2025	220	219	219	221	218	58,900
July 03, 2025	218	219	219	220	218	78,600
July 02, 2025	216	219	219	219	216	46,700
July 01, 2025	216	217	217	218	215	109,000
June 30, 2025	217	218	218	219	217	67,900
June 27, 2025	218	219	219	220	217	46,800
June 26, 2025	218	218	218	219	217	33,200
June 25, 2025	218	219	219	219	216	38,500
June 24, 2025	218	217	217	221	217	81,900
June 23, 2025	218	217	217	218	215	63,800
June 20, 2025	217	218	218	218	217	20,000
June 19, 2025	215	217	217	218	215	43,200
June 18, 2025	215	215	215	217	215	42,400
June 17, 2025	216	216	216	217	215	63,100
June 16, 2025	214	216	216	218	214	69,700
June 13, 2025	216	216	216	218	214	93,300
June 12, 2025	217	217	217	217	215	52,100
June 11, 2025	218	217	217	218	216	62,100
June 10, 2025	218	218	218	219	217	87,700
June 09, 2025	219	219	219	219	218	14,900
June 06, 2025	219	219	219	220	218	30,700
June 05, 2025	219	218	218	220	218	72,600
June 04, 2025	219	220	220	222	219	89,500
June 03, 2025	220	219	219	220	219	54,700
June 02, 2025	219	220	220	220	219	56,400
May 30, 2025	218	219	219	220	218	43,400
May 29, 2025	220	219	219	223	219	96,000

The Fukushima Bank, Ltd. (8562.T) JPX