Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Fukuoka Chuo Bank, Ltd. (8540.F)

Fukuoka - Fukuoka Delayed Price. Currency in JPY
2,498.00-2.00 (-0.08%)
At close: 03:45PM JST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232,451.002,498.002,451.002,498.002,498.00300
Feb 02, 20232,500.002,500.002,500.002,500.002,500.00900
Feb 01, 2023------
Jan 31, 20232,400.002,400.002,400.002,400.002,400.00800
Jan 30, 20232,400.002,420.002,400.002,420.002,420.00600
Jan 27, 20232,380.002,380.002,380.002,380.002,380.00300
Jan 26, 20232,378.002,378.002,378.002,378.002,378.00-
Jan 25, 20232,380.002,380.002,263.002,378.002,378.002,300
Jan 24, 20232,282.002,330.002,280.002,330.002,330.00900
Jan 23, 20232,309.002,309.002,309.002,309.002,309.00-
Jan 20, 20232,291.002,309.002,291.002,309.002,309.00400
Jan 19, 20232,325.002,325.002,291.002,291.002,291.00600
Jan 18, 20232,335.002,335.002,335.002,335.002,335.00600
Jan 17, 20232,309.002,309.002,309.002,309.002,309.00200
Jan 16, 20232,309.002,309.002,309.002,309.002,309.00200
Jan 13, 20232,298.002,320.002,298.002,308.002,308.00900
Jan 12, 20232,290.002,297.002,290.002,297.002,297.00300
Jan 11, 20232,281.002,281.002,281.002,281.002,281.00-
Jan 10, 20232,281.002,281.002,281.002,281.002,281.00300
Jan 06, 20232,281.002,281.002,281.002,281.002,281.00400
Jan 05, 20232,330.002,330.002,330.002,330.002,330.00800
Jan 04, 20232,280.002,280.002,280.002,280.002,280.00-
Dec 30, 20222,300.002,300.002,263.002,280.002,280.00400
Dec 29, 20222,299.002,300.002,299.002,300.002,300.00200
Dec 28, 20222,233.002,283.002,233.002,283.002,283.00300
Dec 27, 20222,280.002,280.002,280.002,280.002,280.00100
Dec 26, 20222,180.002,230.002,180.002,230.002,230.00800
Dec 23, 20222,320.002,320.002,130.002,180.002,180.008,100
Dec 22, 20222,180.002,230.002,180.002,230.002,230.00500
Dec 21, 20222,200.002,250.002,170.002,189.002,189.001,500
Dec 20, 20222,190.002,209.002,169.002,186.002,186.002,300
Dec 19, 20222,199.002,199.002,150.002,150.002,150.002,100
Dec 16, 20222,183.002,183.002,183.002,183.002,183.00100
Dec 15, 20222,133.002,133.002,133.002,133.002,133.00100
Dec 14, 20222,113.002,133.002,113.002,133.002,133.00500
Dec 13, 20222,120.002,120.002,115.002,118.002,118.003,200
Dec 12, 20222,134.002,135.002,091.002,113.002,113.002,200
Dec 09, 20222,184.002,184.002,184.002,184.002,184.00100
Dec 08, 20222,184.002,184.002,184.002,184.002,184.00-
Dec 07, 20222,184.002,184.002,184.002,184.002,184.00300
Dec 06, 20222,134.002,183.002,134.002,183.002,183.00200
Dec 05, 20222,254.002,300.002,184.002,184.002,184.004,800
Dec 02, 20222,225.002,225.002,184.002,184.002,184.001,300
Dec 01, 20222,180.002,195.002,180.002,184.002,184.00800
Nov 30, 20222,180.002,180.002,180.002,180.002,180.00300
Nov 29, 20222,188.002,188.002,180.002,180.002,180.00400
Nov 28, 20222,199.002,199.002,150.002,150.002,150.00300
Nov 25, 20222,150.002,180.002,141.002,164.002,164.005,000
Nov 24, 20222,135.002,150.002,135.002,150.002,150.002,200
Nov 22, 20222,135.002,140.002,135.002,135.002,135.002,600
Nov 21, 20222,130.002,135.002,129.002,135.002,135.003,500
Nov 18, 20222,145.002,145.002,130.002,130.002,130.001,500
Nov 17, 20222,140.002,140.002,135.002,135.002,135.00200
Nov 16, 20222,143.002,143.002,143.002,143.002,143.00300
Nov 15, 20222,137.002,143.002,121.002,143.002,143.001,900
Nov 14, 20222,168.002,168.002,130.002,137.002,137.004,200
Nov 11, 20221,915.002,315.001,915.002,165.002,165.0026,700
Nov 10, 20221,915.001,915.001,915.001,915.001,915.00-
Nov 09, 20221,919.001,919.001,915.001,915.001,915.00200
Nov 08, 20221,919.001,919.001,919.001,919.001,919.00100
Nov 07, 20221,919.001,919.001,919.001,919.001,919.00300
Nov 04, 20221,926.001,926.001,923.001,923.001,923.00600
Nov 02, 20221,936.001,936.001,936.001,936.001,936.00800
Nov 01, 20221,948.001,948.001,939.001,939.001,939.00400
Oct 31, 20221,938.001,938.001,938.001,938.001,938.00300
Oct 28, 20221,936.001,937.001,936.001,937.001,937.00500
Oct 27, 20221,940.001,950.001,940.001,950.001,950.00800
Oct 26, 20221,960.001,960.001,940.001,940.001,940.001,000
Oct 25, 20221,985.001,985.001,905.001,980.001,980.003,800
Oct 24, 20221,985.001,985.001,985.001,985.001,985.00600
Oct 21, 20221,971.001,999.001,971.001,999.001,999.00200
Oct 20, 20221,960.001,960.001,960.001,960.001,960.00-
Oct 19, 20221,960.001,960.001,960.001,960.001,960.00100
Oct 18, 20221,995.001,995.001,960.001,960.001,960.00800
Oct 17, 20221,960.001,961.001,960.001,960.001,960.00900
Oct 14, 20222,000.002,000.001,990.001,993.001,993.001,100
Oct 13, 20222,000.002,000.001,996.001,996.001,996.00300
Oct 12, 20222,001.002,004.001,998.001,999.001,999.00600
Oct 11, 20222,001.002,001.002,001.002,001.002,001.00-
Oct 07, 20222,001.002,001.002,001.002,001.002,001.00-
Oct 06, 20222,001.002,001.002,001.002,001.002,001.00-
Oct 05, 20222,001.002,001.002,001.002,001.002,001.001,000
Oct 04, 20222,032.002,032.002,032.002,032.002,032.00800
Oct 03, 20222,002.002,002.002,002.002,002.002,002.00-
Sep 30, 20222,024.002,024.002,002.002,002.002,002.00300
Sep 29, 20222,015.002,015.002,015.002,015.002,015.00100
Sep 28, 20222,000.002,000.002,000.002,000.002,000.00-
Sep 27, 20222,000.002,000.002,000.002,000.002,000.00-
Sep 26, 20222,000.002,000.002,000.002,000.002,000.00-
Sep 22, 20222,020.002,020.002,000.002,000.002,000.002,200
Sep 21, 20222,010.002,010.002,010.002,010.002,010.00700
Sep 20, 20222,023.002,023.002,000.002,002.002,002.002,000
Sep 16, 20222,016.002,016.002,016.002,016.002,016.00100
Sep 15, 20222,016.002,016.002,016.002,016.002,016.00100
Sep 14, 20222,016.002,016.002,016.002,016.002,016.00-
Sep 13, 20222,031.002,031.002,016.002,016.002,016.001,300
Sep 12, 20222,020.002,020.002,020.002,020.002,020.00100
Sep 09, 20222,022.002,022.002,020.002,020.002,020.00200
Sep 08, 20222,022.002,022.002,022.002,022.002,022.00100
Sep 07, 20222,024.002,024.002,023.002,023.002,023.00200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement