Advertisement
Advertisement
U.S. Markets close in 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Fukuoka - Fukuoka Delayed Price. Currency in JPY
2,005.00-21.00 (-1.04%)
At close: 03:45PM JST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 20231,976.002,014.001,976.002,005.002,005.00900
Mar 27, 20232,026.002,026.002,026.002,026.002,026.00-
Mar 24, 20232,026.002,026.002,026.002,026.002,026.001,400
Mar 23, 20231,981.001,986.001,981.001,986.001,986.001,000
Mar 22, 20231,986.002,020.001,986.002,020.002,020.00700
Mar 20, 20232,058.002,058.001,983.001,983.001,983.002,000
Mar 17, 20232,100.002,125.002,030.002,049.002,049.0022,600
Mar 16, 20232,050.002,090.002,050.002,050.002,050.004,700
Mar 15, 20232,550.002,550.002,250.002,250.002,250.004,600
Mar 14, 20232,830.002,830.002,650.002,750.002,750.00800
Mar 13, 20232,830.002,830.002,830.002,830.002,830.00100
Mar 10, 20232,836.002,836.002,835.002,835.002,835.00200
Mar 09, 20232,835.002,885.002,835.002,885.002,885.00300
Mar 08, 20232,835.002,835.002,835.002,835.002,835.00500
Mar 07, 20232,825.002,885.002,823.002,885.002,885.00700
Mar 06, 20232,835.002,835.002,835.002,835.002,835.00-
Mar 03, 20232,835.002,835.002,835.002,835.002,835.00200
Mar 02, 20233,000.003,005.002,735.002,735.002,735.001,100
Mar 01, 20232,600.002,600.002,600.002,600.002,600.00100
Feb 28, 20232,599.002,599.002,599.002,599.002,599.00100
Feb 27, 20232,543.002,550.002,501.002,550.002,550.001,500
Feb 24, 20232,550.002,550.002,545.002,545.002,545.001,600
Feb 22, 20232,549.002,549.002,549.002,549.002,549.00200
Feb 21, 20232,555.002,555.002,550.002,550.002,550.00900
Feb 20, 20232,530.002,550.002,530.002,550.002,550.00700
Feb 17, 20232,528.002,529.002,528.002,529.002,529.00200
Feb 16, 20232,507.002,510.002,507.002,510.002,510.00400
Feb 15, 20232,520.002,520.002,520.002,520.002,520.00100
Feb 14, 20232,500.002,500.002,500.002,500.002,500.00400
Feb 13, 20232,498.002,498.002,498.002,498.002,498.00100
Feb 10, 20232,497.002,497.002,497.002,497.002,497.00100
Feb 09, 20232,462.002,496.002,462.002,464.002,464.00400
Feb 08, 20232,498.002,498.002,498.002,498.002,498.00-
Feb 07, 20232,498.002,498.002,498.002,498.002,498.00-
Feb 06, 20232,498.002,498.002,498.002,498.002,498.00-
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, 20232,430.002,449.002,416.002,449.002,449.00600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement