Skip to main content
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+75.00 (2.35%)
Apr 28, 2026, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,170.003,265.003,140.003,265.003,265.002.35%482,800
Apr 27, 20263,075.003,245.003,055.003,190.003,190.004.59%785,200
Apr 24, 20263,030.003,080.002,964.003,050.003,050.007.28%609,600
Apr 23, 20262,917.002,930.002,821.002,843.002,843.00-3.82%604,700
Apr 22, 20262,975.002,992.002,921.002,956.002,956.00-2.92%318,400
Apr 21, 20263,025.003,085.003,025.003,045.003,045.000.33%173,000
Apr 20, 20263,055.003,090.003,020.003,035.003,035.00-0.65%238,600
Apr 17, 20263,140.003,145.003,045.003,055.003,055.00-2.71%316,000
Apr 16, 20263,075.003,155.003,050.003,140.003,140.001.78%405,800
Apr 15, 20263,165.003,230.003,045.003,085.003,085.00-0.32%545,800
Apr 14, 20263,100.003,170.003,070.003,095.003,095.004.21%723,500
Apr 13, 20262,980.003,010.002,918.002,970.002,970.00-2.62%468,000
Apr 10, 20263,050.003,125.003,050.003,050.003,050.001.77%564,200
Apr 9, 20263,050.003,055.002,963.002,997.002,997.00-1.41%454,300
Apr 8, 20262,997.003,065.002,955.003,040.003,040.007.04%408,400
Apr 7, 20262,850.002,879.002,808.002,840.002,840.00-0.18%273,500
Apr 6, 20262,840.002,893.002,832.002,845.002,845.000.71%304,300
Apr 3, 20262,800.002,867.002,791.002,825.002,825.000.96%400,400
Apr 2, 20262,928.002,971.002,798.002,798.002,798.00-4.41%323,100
Apr 1, 20262,826.002,929.002,813.002,927.002,927.007.37%417,800
Mar 31, 20262,706.002,789.002,632.002,726.002,726.00-3.20%737,100
Mar 30, 20262,696.002,816.002,682.002,816.002,816.00-3.23%384,300
Mar 27, 20262,880.002,926.672,843.332,910.002,896.33-1.47%581,099
Mar 26, 20263,020.003,046.672,913.332,953.332,939.46-2.21%344,099
Mar 25, 20262,966.673,033.332,963.333,020.003,005.824.86%520,199
Mar 24, 20262,900.002,913.332,803.332,880.002,866.473.97%440,099
Mar 23, 20262,743.332,803.332,696.672,770.002,756.99-4.81%506,099
Mar 19, 20262,963.332,976.672,883.332,910.002,896.33-6.03%583,799
Mar 18, 20263,056.673,096.673,010.003,096.673,082.124.26%396,899
Mar 17, 20263,130.003,150.002,970.002,970.002,956.05-3.57%494,399
Mar 16, 20262,960.003,116.672,953.333,080.003,065.533.94%1,023,299
Mar 13, 20262,890.002,990.002,873.332,963.332,949.42-0.89%640,799
Mar 12, 20262,996.673,023.332,940.002,990.002,975.96-1.86%455,999
Mar 11, 20263,023.333,083.332,983.333,046.673,032.363.98%591,299
Mar 10, 20262,926.673,003.332,900.002,930.002,916.245.14%497,999
Mar 9, 20262,883.332,946.672,706.672,786.672,773.58-11.06%1,104,899
Mar 6, 20263,066.673,133.333,013.333,133.333,118.620.53%507,899
Mar 5, 20263,110.003,216.673,060.003,116.673,102.034.94%769,799
Mar 4, 20263,076.673,170.002,886.672,970.002,956.05-7.76%965,399
Mar 3, 20263,313.333,473.333,193.333,220.003,204.88-2.03%1,712,099
Mar 2, 20263,103.333,310.003,083.333,286.673,271.232.71%782,999
Feb 27, 20263,083.333,200.003,063.333,200.003,184.973.23%895,199
Feb 26, 20263,203.333,203.333,046.673,100.003,085.44-0.11%851,999
Feb 25, 20263,143.333,163.333,080.003,103.333,088.76-1.59%907,799
Feb 24, 20263,086.673,153.333,060.003,153.333,138.522.83%552,299
Feb 20, 20263,066.673,103.333,033.333,066.673,052.26-1.71%475,199
Feb 19, 20263,020.003,146.673,000.003,120.003,105.353.54%730,799
Feb 18, 20263,030.003,070.002,990.003,013.332,999.18-0.44%770,999
Feb 17, 20262,950.003,053.332,893.333,026.673,012.456.20%1,104,899
Feb 16, 20262,850.002,866.672,800.002,850.002,836.621.06%397,199
Feb 13, 20262,873.332,903.332,796.672,820.002,806.76-3.53%721,799
Feb 12, 20262,836.672,923.332,830.002,923.332,909.603.66%680,399
Feb 10, 20262,766.672,880.002,766.672,820.002,806.762.55%949,199
Feb 9, 20262,680.002,790.002,570.002,750.002,737.086.59%1,434,599
Feb 6, 20262,566.672,600.002,500.002,580.002,567.881.31%494,399
Feb 5, 20262,566.672,590.002,520.002,546.672,534.71-0.52%447,599
Feb 4, 20262,523.332,580.002,496.672,560.002,547.981.72%515,399
Feb 3, 20262,473.332,523.332,450.002,516.672,504.853.85%349,199
Feb 2, 20262,450.002,530.002,413.332,423.332,411.95-2.28%648,899
Jan 30, 20262,480.002,510.002,436.672,480.002,468.350.54%552,899
Jan 29, 20262,530.002,533.332,433.332,466.672,455.08-1.46%511,199
Jan 28, 20262,510.002,540.002,473.332,503.332,491.58-0.27%452,099
Jan 27, 20262,480.002,530.002,466.672,510.002,498.211.21%806,399
Jan 26, 20262,500.002,580.002,476.672,480.002,468.35-2.36%1,641,599
Jan 23, 20262,506.672,600.002,486.672,540.002,528.071.74%1,496,999
Jan 22, 20262,496.672,570.002,453.332,496.672,484.941.63%1,300,499
Jan 21, 20262,306.672,493.332,283.332,456.672,445.138.06%1,486,499
Jan 20, 20262,376.672,386.672,263.332,273.332,262.66-3.13%633,899
Jan 19, 20262,340.002,360.002,306.672,346.672,335.65-0.71%264,899
Jan 16, 20262,273.332,380.002,273.332,363.332,352.234.26%702,899
Jan 15, 20262,223.332,283.332,223.332,266.672,256.021.04%273,599
Jan 14, 20262,216.672,256.672,206.672,243.332,232.801.05%310,499
Jan 13, 20262,240.002,260.002,173.332,220.002,209.573.58%552,299
Jan 9, 20262,173.332,186.672,126.672,143.332,133.27-1.53%288,299
Jan 8, 20262,163.332,183.332,136.672,176.672,166.44-0.61%366,899
Jan 7, 20262,143.332,233.332,133.332,190.002,179.711.08%379,199
Jan 6, 20262,143.332,183.332,106.672,166.672,156.491.72%497,699
Jan 5, 20262,143.332,166.672,116.672,130.002,120.000.31%438,599
Dec 30, 20252,120.002,146.672,106.672,123.332,113.36-332,099
Dec 29, 20252,133.332,146.672,113.332,123.332,113.360.16%330,899
Dec 26, 20252,150.002,156.672,100.002,120.002,110.04-1.09%389,999
Dec 25, 20252,140.002,143.332,116.672,143.332,133.270.78%273,599
Dec 24, 20252,153.332,163.332,123.332,126.672,116.68-0.62%329,099
Dec 23, 20252,150.002,160.002,126.672,140.002,129.95-0.93%211,199
Dec 22, 20252,153.332,193.332,143.332,160.002,149.861.89%439,799
Dec 19, 20252,140.002,150.002,080.002,120.002,110.04-646,199
Dec 18, 20252,083.332,133.332,060.002,120.002,110.04-0.47%297,299
Dec 17, 20252,113.332,133.332,083.332,130.002,120.001.59%461,399
Dec 16, 20252,186.672,186.672,066.672,096.672,086.82-4.84%648,599
Dec 15, 20252,193.332,220.002,173.332,203.332,192.99-0.30%296,999
Dec 12, 20252,200.002,210.002,180.002,210.002,199.621.69%397,199
Dec 11, 20252,210.002,213.332,130.002,173.332,163.13-1.06%608,999
Dec 10, 20252,216.672,253.332,196.672,196.672,186.35-0.90%359,999
Dec 9, 20252,183.332,220.002,180.002,216.672,206.261.06%359,999
Dec 8, 20252,203.332,236.672,183.332,193.332,183.03-0.60%360,899
Dec 5, 20252,140.002,246.672,130.002,206.672,196.300.76%680,399
Dec 4, 20252,156.672,210.002,150.002,190.002,179.713.14%750,599
Dec 3, 20252,133.332,166.672,106.672,123.332,113.36-479,099
Dec 2, 20252,113.332,156.672,090.002,123.332,113.360.95%564,899
Dec 1, 20252,083.332,123.332,066.672,103.332,093.460.64%646,799