8354.T - Fukuoka Financial Group, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192,116.002,117.002,091.002,105.002,105.00896,100
Sep 19, 20192,118.002,152.002,102.002,123.002,123.00868,400
Sep 18, 20192,091.002,108.002,066.002,105.002,105.00818,400
Sep 17, 20192,109.002,149.002,107.002,117.002,117.00776,100
Sep 13, 20192,105.002,108.002,041.002,106.002,106.001,312,400
Sep 12, 20192,130.002,140.002,079.002,082.002,082.001,126,700
Sep 11, 20192,104.002,120.002,059.002,095.002,095.002,336,000
Sep 10, 20191,895.001,966.001,891.001,964.001,964.001,191,900
Sep 09, 20191,852.001,860.001,844.001,856.001,856.00476,700
Sep 06, 20191,845.001,855.001,836.001,842.001,842.00581,000
Sep 05, 20191,817.001,861.001,817.001,835.001,835.00681,800
Sep 04, 20191,812.001,818.001,787.001,803.001,803.00467,800
Sep 03, 20191,817.001,836.001,813.001,821.001,821.00287,300
Sep 02, 20191,830.001,832.001,803.001,810.001,810.00445,900
Aug 30, 20191,816.001,830.001,806.001,828.001,828.00944,500
Aug 29, 20191,761.001,790.001,759.001,777.001,777.00609,400
Aug 28, 20191,765.001,793.001,762.001,782.001,782.00513,900
Aug 27, 20191,766.001,799.001,765.001,791.001,791.00803,000
Aug 26, 20191,730.001,778.001,726.001,766.001,766.00838,800
Aug 23, 20191,792.001,825.001,787.001,804.001,804.00716,400
Aug 22, 20191,757.001,793.001,756.001,782.001,782.00584,800
Aug 21, 20191,732.001,752.001,728.001,748.001,748.00414,300
Aug 20, 20191,738.001,766.001,736.001,761.001,761.00744,300
Aug 19, 20191,746.001,762.001,734.001,754.001,754.00714,900
Aug 16, 20191,708.001,716.001,697.001,713.001,713.00977,100
Aug 15, 20191,706.001,735.001,696.001,723.001,723.001,034,000
Aug 14, 20191,789.001,796.001,757.001,762.001,762.00700,600
Aug 13, 20191,779.001,790.001,754.001,758.001,758.00910,800
Aug 09, 20191,835.001,852.001,798.001,798.001,798.001,145,800
Aug 08, 20191,799.001,843.001,775.001,838.001,838.001,345,600
Aug 07, 20191,837.001,890.001,827.001,838.001,838.001,522,200
Aug 06, 20191,846.001,870.001,803.001,863.001,863.001,823,800
Aug 05, 20191,955.001,960.001,898.001,925.001,925.00814,400
Aug 02, 20191,968.001,984.001,955.001,974.001,974.001,081,100
Aug 01, 20191,991.002,034.001,990.002,018.002,018.00661,000
Jul 31, 20191,980.002,016.001,967.002,002.002,002.00700,200
Jul 30, 20191,999.002,024.001,995.002,010.002,010.00611,400
Jul 29, 20192,004.002,011.001,982.001,999.001,999.00459,300
Jul 26, 20192,006.002,022.001,993.002,014.002,014.00322,700
Jul 25, 20192,010.002,020.001,989.002,020.002,020.00344,900
Jul 24, 20192,017.002,034.002,004.002,015.002,015.00570,600
Jul 23, 20191,978.002,024.001,970.002,008.002,008.00748,500
Jul 22, 20191,994.002,001.001,978.001,985.001,985.00418,400
Jul 19, 20191,938.001,994.001,929.001,986.001,986.00779,700
Jul 18, 20191,959.001,962.001,915.001,924.001,924.001,080,100
Jul 17, 20191,985.002,005.001,978.001,990.001,990.001,044,900
Jul 16, 20192,039.002,039.001,998.002,009.002,009.00762,700
Jul 12, 20192,062.002,071.002,040.002,048.002,048.00481,800
Jul 11, 20192,030.002,049.002,018.002,046.002,046.00514,600
Jul 10, 20192,025.002,042.002,009.002,037.002,037.00815,500
Jul 09, 20192,035.002,043.002,022.002,038.002,038.00909,900
Jul 08, 20192,033.002,047.002,024.002,033.002,033.00545,100
Jul 05, 20192,005.002,041.001,999.002,021.002,021.00810,100
Jul 04, 20191,997.002,001.001,971.002,000.002,000.00469,300
Jul 03, 20192,011.002,014.001,952.001,975.001,975.001,030,800
Jul 02, 20191,985.001,992.001,970.001,991.001,991.00950,400
Jul 01, 20191,999.002,001.001,954.001,984.001,984.001,076,500
Jun 28, 20191,970.001,974.001,953.001,967.001,967.001,085,900
Jun 27, 20191,923.001,977.001,919.001,965.001,965.00886,400
Jun 26, 20191,913.001,935.001,907.001,911.001,911.00780,200
Jun 25, 20191,949.001,962.001,907.001,921.001,921.001,094,900
Jun 24, 20191,911.001,949.001,898.001,936.001,936.00992,700
Jun 21, 20191,929.001,929.001,883.001,895.001,895.001,496,100
Jun 20, 20191,930.001,968.001,930.001,944.001,944.001,037,800
Jun 19, 20191,896.001,935.001,894.001,929.001,929.001,158,000
Jun 18, 20191,916.001,926.001,893.001,908.001,908.00714,700
Jun 17, 20191,939.001,944.001,921.001,921.001,921.00658,400
Jun 14, 20191,924.001,943.001,903.001,924.001,924.001,103,300
Jun 13, 20191,940.001,964.001,938.001,952.001,952.00861,700
Jun 12, 20191,980.001,990.001,958.001,963.001,963.00608,500
Jun 11, 20191,942.001,974.001,936.001,965.001,965.00708,900
Jun 10, 20191,935.001,939.001,911.001,936.001,936.00913,900
Jun 07, 20191,938.001,941.001,917.001,934.001,934.00725,700
Jun 06, 20191,931.001,941.001,919.001,928.001,928.001,075,500
Jun 05, 20191,928.001,968.001,913.001,921.001,921.001,476,900
Jun 04, 20191,868.001,882.001,841.001,877.001,877.001,270,800
Jun 03, 20191,849.001,877.001,834.001,843.001,843.001,378,100
May 31, 20191,882.001,900.001,860.001,861.001,861.001,742,400
May 30, 20191,922.001,958.001,922.001,952.001,952.001,007,000
May 29, 20191,921.001,943.001,905.001,915.001,915.001,510,300
May 28, 20191,930.001,969.001,911.001,967.001,967.001,199,900
May 27, 20191,965.001,976.001,944.001,952.001,952.001,016,000
May 24, 20191,960.001,973.001,920.001,957.001,957.002,135,500
May 23, 20192,032.002,054.001,999.002,032.002,032.00871,500
May 22, 20192,088.002,111.002,050.002,063.002,063.00922,700
May 21, 20192,051.002,090.002,047.002,087.002,087.001,063,200
May 20, 20192,027.002,072.002,018.002,063.002,063.00928,600
May 17, 20192,063.002,076.002,007.002,013.002,013.001,148,800
May 16, 20191,985.002,027.001,971.002,015.002,015.001,864,700
May 15, 20192,088.002,088.001,992.002,008.002,008.002,092,100
May 14, 20192,196.002,284.002,067.002,092.002,092.003,141,500
May 13, 20192,426.002,464.002,423.002,440.002,440.00866,700
May 10, 20192,432.002,459.002,411.002,442.002,442.00743,200
May 09, 20192,480.002,484.002,436.002,445.002,445.00815,700
May 08, 20192,512.002,522.002,487.002,514.002,514.00871,900
May 07, 20192,676.002,677.002,519.002,546.002,546.001,125,200
Apr 26, 20192,546.002,579.002,539.002,576.002,576.00608,300
Apr 25, 20192,538.002,589.002,508.002,583.002,583.00708,100
Apr 24, 20192,601.002,618.002,542.002,546.002,546.00948,000
Apr 23, 20192,585.002,588.002,547.002,576.002,576.00535,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...