Fuso Chemical Co.,Ltd. (TYO:4368)
Japan
· Delayed Price · Currency is JPY 8,360.00
-1,040.00 (-11.06%)
At close: Mar 9, 2026
Fuso Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,200.00 | 9,400.00 | 9,040.00 | 9,400.00 | 9,400.00 | 0.53% | 169,300 |
| Mar 5, 2026 | 9,330.00 | 9,650.00 | 9,180.00 | 9,350.00 | 9,350.00 | 4.94% | 256,600 |
| Mar 4, 2026 | 9,230.00 | 9,510.00 | 8,660.00 | 8,910.00 | 8,910.00 | -7.76% | 321,800 |
| Mar 3, 2026 | 9,940.00 | 10,420.00 | 9,580.00 | 9,660.00 | 9,660.00 | -2.03% | 570,700 |
| Mar 2, 2026 | 9,310.00 | 9,930.00 | 9,250.00 | 9,860.00 | 9,860.00 | 2.71% | 261,000 |
| Feb 27, 2026 | 9,250.00 | 9,600.00 | 9,190.00 | 9,600.00 | 9,600.00 | 3.23% | 298,400 |
| Feb 26, 2026 | 9,610.00 | 9,610.00 | 9,140.00 | 9,300.00 | 9,300.00 | -0.11% | 284,000 |
| Feb 25, 2026 | 9,430.00 | 9,490.00 | 9,240.00 | 9,310.00 | 9,310.00 | -1.59% | 302,600 |
| Feb 24, 2026 | 9,260.00 | 9,460.00 | 9,180.00 | 9,460.00 | 9,460.00 | 2.83% | 184,100 |
| Feb 20, 2026 | 9,200.00 | 9,310.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.71% | 158,400 |
| Feb 19, 2026 | 9,060.00 | 9,440.00 | 9,000.00 | 9,360.00 | 9,360.00 | 3.54% | 243,600 |
| Feb 18, 2026 | 9,090.00 | 9,210.00 | 8,970.00 | 9,040.00 | 9,040.00 | -0.44% | 257,000 |
| Feb 17, 2026 | 8,850.00 | 9,160.00 | 8,680.00 | 9,080.00 | 9,080.00 | 6.20% | 368,300 |
| Feb 16, 2026 | 8,550.00 | 8,600.00 | 8,400.00 | 8,550.00 | 8,550.00 | 1.06% | 132,400 |
| Feb 13, 2026 | 8,620.00 | 8,710.00 | 8,390.00 | 8,460.00 | 8,460.00 | -3.53% | 240,600 |
| Feb 12, 2026 | 8,510.00 | 8,770.00 | 8,490.00 | 8,770.00 | 8,770.00 | 3.66% | 226,800 |
| Feb 10, 2026 | 8,300.00 | 8,640.00 | 8,300.00 | 8,460.00 | 8,460.00 | 2.55% | 316,400 |
| Feb 9, 2026 | 8,040.00 | 8,370.00 | 7,710.00 | 8,250.00 | 8,250.00 | 6.59% | 478,200 |
| Feb 6, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,740.00 | 7,740.00 | 1.31% | 164,800 |
| Feb 5, 2026 | 7,700.00 | 7,770.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.52% | 149,200 |
| Feb 4, 2026 | 7,570.00 | 7,740.00 | 7,490.00 | 7,680.00 | 7,680.00 | 1.72% | 171,800 |
| Feb 3, 2026 | 7,420.00 | 7,570.00 | 7,350.00 | 7,550.00 | 7,550.00 | 3.85% | 116,400 |
| Feb 2, 2026 | 7,350.00 | 7,590.00 | 7,240.00 | 7,270.00 | 7,270.00 | -2.28% | 216,300 |
| Jan 30, 2026 | 7,440.00 | 7,530.00 | 7,310.00 | 7,440.00 | 7,440.00 | 0.54% | 184,300 |
| Jan 29, 2026 | 7,590.00 | 7,600.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.46% | 170,400 |
| Jan 28, 2026 | 7,530.00 | 7,620.00 | 7,420.00 | 7,510.00 | 7,510.00 | -0.27% | 150,700 |
| Jan 27, 2026 | 7,440.00 | 7,590.00 | 7,400.00 | 7,530.00 | 7,530.00 | 1.21% | 268,800 |
| Jan 26, 2026 | 7,500.00 | 7,740.00 | 7,430.00 | 7,440.00 | 7,440.00 | -2.36% | 547,200 |
| Jan 23, 2026 | 7,520.00 | 7,800.00 | 7,460.00 | 7,620.00 | 7,620.00 | 1.74% | 499,000 |
| Jan 22, 2026 | 7,490.00 | 7,710.00 | 7,360.00 | 7,490.00 | 7,490.00 | 1.63% | 433,500 |
| Jan 21, 2026 | 6,920.00 | 7,480.00 | 6,850.00 | 7,370.00 | 7,370.00 | 8.06% | 495,500 |
| Jan 20, 2026 | 7,130.00 | 7,160.00 | 6,790.00 | 6,820.00 | 6,820.00 | -3.13% | 211,300 |
| Jan 19, 2026 | 7,020.00 | 7,080.00 | 6,920.00 | 7,040.00 | 7,040.00 | -0.71% | 88,300 |
| Jan 16, 2026 | 6,820.00 | 7,140.00 | 6,820.00 | 7,090.00 | 7,090.00 | 4.26% | 234,300 |
| Jan 15, 2026 | 6,670.00 | 6,850.00 | 6,670.00 | 6,800.00 | 6,800.00 | 1.04% | 91,200 |
| Jan 14, 2026 | 6,650.00 | 6,770.00 | 6,620.00 | 6,730.00 | 6,730.00 | 1.05% | 103,500 |
| Jan 13, 2026 | 6,720.00 | 6,780.00 | 6,520.00 | 6,660.00 | 6,660.00 | 3.58% | 184,100 |
| Jan 9, 2026 | 6,520.00 | 6,560.00 | 6,380.00 | 6,430.00 | 6,430.00 | -1.53% | 96,100 |
| Jan 8, 2026 | 6,490.00 | 6,550.00 | 6,410.00 | 6,530.00 | 6,530.00 | -0.61% | 122,300 |
| Jan 7, 2026 | 6,430.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 1.08% | 126,400 |
| Jan 6, 2026 | 6,430.00 | 6,550.00 | 6,320.00 | 6,500.00 | 6,500.00 | 1.72% | 165,900 |
| Jan 5, 2026 | 6,430.00 | 6,500.00 | 6,350.00 | 6,390.00 | 6,390.00 | 0.31% | 146,200 |
| Dec 30, 2025 | 6,360.00 | 6,440.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 110,700 |
| Dec 29, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.16% | 110,300 |
| Dec 26, 2025 | 6,450.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.09% | 130,000 |
| Dec 25, 2025 | 6,420.00 | 6,430.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.78% | 91,200 |
| Dec 24, 2025 | 6,460.00 | 6,490.00 | 6,370.00 | 6,380.00 | 6,380.00 | -0.62% | 109,700 |
| Dec 23, 2025 | 6,450.00 | 6,480.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.93% | 70,400 |
| Dec 22, 2025 | 6,460.00 | 6,580.00 | 6,430.00 | 6,480.00 | 6,480.00 | 1.89% | 146,600 |
| Dec 19, 2025 | 6,420.00 | 6,450.00 | 6,240.00 | 6,360.00 | 6,360.00 | - | 215,400 |
| Dec 18, 2025 | 6,250.00 | 6,400.00 | 6,180.00 | 6,360.00 | 6,360.00 | -0.47% | 99,100 |
| Dec 17, 2025 | 6,340.00 | 6,400.00 | 6,250.00 | 6,390.00 | 6,390.00 | 1.59% | 153,800 |
| Dec 16, 2025 | 6,560.00 | 6,560.00 | 6,200.00 | 6,290.00 | 6,290.00 | -4.84% | 216,200 |
| Dec 15, 2025 | 6,580.00 | 6,660.00 | 6,520.00 | 6,610.00 | 6,610.00 | -0.30% | 99,000 |
| Dec 12, 2025 | 6,600.00 | 6,630.00 | 6,540.00 | 6,630.00 | 6,630.00 | 1.69% | 132,400 |
| Dec 11, 2025 | 6,630.00 | 6,640.00 | 6,390.00 | 6,520.00 | 6,520.00 | -1.06% | 203,000 |
| Dec 10, 2025 | 6,650.00 | 6,760.00 | 6,590.00 | 6,590.00 | 6,590.00 | -0.90% | 120,000 |
| Dec 9, 2025 | 6,550.00 | 6,660.00 | 6,540.00 | 6,650.00 | 6,650.00 | 1.06% | 120,000 |
| Dec 8, 2025 | 6,610.00 | 6,710.00 | 6,550.00 | 6,580.00 | 6,580.00 | -0.60% | 120,300 |
| Dec 5, 2025 | 6,420.00 | 6,740.00 | 6,390.00 | 6,620.00 | 6,620.00 | 0.76% | 226,800 |
| Dec 4, 2025 | 6,470.00 | 6,630.00 | 6,450.00 | 6,570.00 | 6,570.00 | 3.14% | 250,200 |
| Dec 3, 2025 | 6,400.00 | 6,500.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 159,700 |
| Dec 2, 2025 | 6,340.00 | 6,470.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.95% | 188,300 |
| Dec 1, 2025 | 6,250.00 | 6,370.00 | 6,200.00 | 6,310.00 | 6,310.00 | 0.64% | 215,600 |
| Nov 28, 2025 | 6,120.00 | 6,290.00 | 6,090.00 | 6,270.00 | 6,270.00 | 3.64% | 227,900 |
| Nov 27, 2025 | 5,950.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.20% | 194,700 |
| Nov 26, 2025 | 5,720.00 | 6,010.00 | 5,660.00 | 5,920.00 | 5,920.00 | 4.96% | 251,100 |
| Nov 25, 2025 | 5,670.00 | 5,700.00 | 5,600.00 | 5,640.00 | 5,640.00 | 1.26% | 101,200 |
| Nov 21, 2025 | 5,500.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,570.00 | -1.94% | 125,500 |
| Nov 20, 2025 | 5,810.00 | 5,860.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1.61% | 167,400 |
| Nov 19, 2025 | 5,660.00 | 5,700.00 | 5,520.00 | 5,590.00 | 5,590.00 | -1.24% | 82,100 |
| Nov 18, 2025 | 5,830.00 | 5,850.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.74% | 156,900 |
| Nov 17, 2025 | 5,820.00 | 5,940.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.86% | 85,800 |
| Nov 14, 2025 | 5,840.00 | 5,920.00 | 5,790.00 | 5,830.00 | 5,830.00 | -2.18% | 86,900 |
| Nov 13, 2025 | 5,770.00 | 6,030.00 | 5,730.00 | 5,960.00 | 5,960.00 | 3.29% | 110,000 |
| Nov 12, 2025 | 5,730.00 | 5,800.00 | 5,680.00 | 5,770.00 | 5,770.00 | 0.70% | 78,300 |
| Nov 11, 2025 | 5,870.00 | 5,870.00 | 5,690.00 | 5,730.00 | 5,730.00 | -1.88% | 111,900 |
| Nov 10, 2025 | 5,770.00 | 5,850.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.39% | 111,500 |
| Nov 7, 2025 | 5,600.00 | 5,760.00 | 5,530.00 | 5,760.00 | 5,760.00 | 2.67% | 112,300 |
| Nov 6, 2025 | 5,660.00 | 5,710.00 | 5,570.00 | 5,610.00 | 5,610.00 | 2.00% | 192,100 |
| Nov 5, 2025 | 5,470.00 | 5,550.00 | 5,210.00 | 5,500.00 | 5,500.00 | -3.00% | 307,800 |
| Nov 4, 2025 | 5,720.00 | 5,900.00 | 5,560.00 | 5,670.00 | 5,670.00 | 10.74% | 555,800 |
| Oct 31, 2025 | 4,995.00 | 5,120.00 | 4,930.00 | 5,120.00 | 5,120.00 | 3.75% | 232,700 |
| Oct 30, 2025 | 5,060.00 | 5,100.00 | 4,910.00 | 4,935.00 | 4,935.00 | -1.69% | 316,400 |
| Oct 29, 2025 | 4,970.00 | 5,060.00 | 4,940.00 | 5,020.00 | 5,020.00 | 1.41% | 129,600 |
| Oct 28, 2025 | 5,020.00 | 5,030.00 | 4,925.00 | 4,950.00 | 4,950.00 | -1.39% | 115,200 |
| Oct 27, 2025 | 5,010.00 | 5,020.00 | 4,955.00 | 5,020.00 | 5,020.00 | 1.41% | 69,000 |
| Oct 24, 2025 | 4,900.00 | 4,955.00 | 4,875.00 | 4,950.00 | 4,950.00 | 1.85% | 114,300 |
| Oct 23, 2025 | 4,825.00 | 4,890.00 | 4,825.00 | 4,860.00 | 4,860.00 | -0.72% | 44,100 |
| Oct 22, 2025 | 4,920.00 | 4,960.00 | 4,875.00 | 4,895.00 | 4,895.00 | -0.41% | 108,400 |
| Oct 21, 2025 | 4,915.00 | 4,960.00 | 4,860.00 | 4,915.00 | 4,915.00 | - | 97,300 |
| Oct 20, 2025 | 4,905.00 | 4,980.00 | 4,820.00 | 4,915.00 | 4,915.00 | 2.40% | 82,500 |
| Oct 17, 2025 | 4,925.00 | 4,935.00 | 4,780.00 | 4,800.00 | 4,800.00 | -3.90% | 96,800 |
| Oct 16, 2025 | 5,010.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 0.71% | 72,500 |
| Oct 15, 2025 | 5,000.00 | 5,020.00 | 4,925.00 | 4,960.00 | 4,960.00 | -0.20% | 171,300 |
| Oct 14, 2025 | 5,010.00 | 5,110.00 | 4,940.00 | 4,970.00 | 4,970.00 | -2.74% | 170,200 |
| Oct 10, 2025 | 5,210.00 | 5,220.00 | 5,080.00 | 5,110.00 | 5,110.00 | -2.85% | 122,400 |
| Oct 9, 2025 | 5,190.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 2.73% | 80,800 |
| Oct 8, 2025 | 5,170.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.97% | 78,500 |
| Oct 7, 2025 | 5,100.00 | 5,190.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.77% | 109,100 |