Skip to main content
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,467.00
-33.00 (-1.32%)
At close: Mar 9, 2026

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,450.002,486.002,429.002,467.002,467.00-1.32%47,600
Mar 6, 20262,445.002,530.002,436.002,500.002,500.002.25%97,500
Mar 5, 20262,402.002,455.002,402.002,445.002,445.003.60%34,600
Mar 4, 20262,380.002,400.002,318.002,360.002,360.00-2.68%59,300
Mar 3, 20262,475.002,475.002,425.002,425.002,425.00-2.14%31,600
Mar 2, 20262,487.002,501.002,457.002,478.002,478.00-1.59%40,500
Feb 27, 20262,455.002,522.002,451.002,518.002,518.002.73%61,500
Feb 26, 20262,442.002,464.002,434.002,451.002,451.001.16%110,300
Feb 25, 20262,435.002,442.002,414.002,423.002,423.00-0.21%48,200
Feb 24, 20262,410.002,437.002,371.002,428.002,428.001.72%48,500
Feb 20, 20262,406.002,406.002,378.002,387.002,387.00-1.36%22,800
Feb 19, 20262,413.002,421.002,402.002,420.002,420.000.46%32,000
Feb 18, 20262,376.002,409.002,376.002,409.002,409.001.99%33,400
Feb 17, 20262,391.002,399.002,354.002,362.002,362.00-0.46%16,400
Feb 16, 20262,360.002,373.002,346.002,373.002,373.000.94%15,400
Feb 13, 20262,407.002,409.002,347.002,351.002,351.00-1.01%31,200
Feb 12, 20262,400.002,409.002,354.002,375.002,375.000.47%47,900
Feb 10, 20262,364.002,385.002,362.002,364.002,364.000.38%20,900
Feb 9, 20262,377.002,377.002,342.002,355.002,355.000.51%29,500
Feb 6, 20262,346.002,349.002,332.002,343.002,343.00-0.42%14,500
Feb 5, 20262,337.002,373.002,335.002,353.002,353.001.77%17,800
Feb 4, 20262,301.002,321.002,301.002,312.002,312.000.48%7,400
Feb 3, 20262,294.002,315.002,290.002,301.002,301.000.83%23,200
Feb 2, 20262,286.002,314.002,280.002,282.002,282.000.44%19,500
Jan 30, 20262,272.002,286.002,260.002,272.002,272.000.71%18,200
Jan 29, 20262,262.002,267.002,233.002,256.002,256.00-0.27%24,300
Jan 28, 20262,296.002,296.002,260.002,262.002,262.00-2.20%23,200
Jan 27, 20262,305.002,313.002,278.002,313.002,313.000.13%23,600
Jan 26, 20262,355.002,355.002,305.002,310.002,310.00-1.95%29,400
Jan 23, 20262,348.002,374.002,348.002,356.002,356.000.17%11,100
Jan 22, 20262,342.002,371.002,342.002,352.002,352.000.38%13,800
Jan 21, 20262,347.002,347.002,325.002,343.002,343.00-0.13%14,700
Jan 20, 20262,382.002,382.002,343.002,346.002,346.00-2.05%22,600
Jan 19, 20262,400.002,408.002,380.002,395.002,395.00-0.08%14,300
Jan 16, 20262,397.002,398.002,379.002,397.002,397.00-8,700
Jan 15, 20262,385.002,400.002,375.002,397.002,397.000.50%12,900
Jan 14, 20262,365.002,396.002,365.002,385.002,385.000.85%16,900
Jan 13, 20262,380.002,380.002,341.002,365.002,365.00-0.17%29,800
Jan 9, 20262,369.002,400.002,365.002,369.002,369.00-16,000
Jan 8, 20262,363.002,398.002,363.002,369.002,369.000.47%20,400
Jan 7, 20262,350.002,384.002,340.002,358.002,358.000.30%18,300
Jan 6, 20262,315.002,355.002,308.002,351.002,351.001.82%18,000
Jan 5, 20262,327.002,339.002,305.002,309.002,309.00-0.26%17,600
Dec 30, 20252,322.002,328.002,315.002,315.002,315.00-0.30%8,700
Dec 29, 20252,330.002,344.002,320.002,322.002,322.00-0.51%15,100
Dec 26, 20252,332.002,339.002,321.002,334.002,334.00-0.04%12,700
Dec 25, 20252,370.002,370.002,329.002,335.002,335.00-0.93%18,900
Dec 24, 20252,345.002,357.002,335.002,357.002,357.000.51%20,700
Dec 23, 20252,302.002,376.002,302.002,345.002,345.002.09%41,900
Dec 22, 20252,306.002,306.002,275.002,297.002,297.00-30,500
Dec 19, 20252,279.002,297.002,270.002,297.002,297.000.92%26,600
Dec 18, 20252,251.002,278.002,251.002,276.002,276.001.25%21,600
Dec 17, 20252,258.002,258.002,241.002,248.002,248.00-0.22%5,100
Dec 16, 20252,249.002,257.002,240.002,253.002,253.000.49%16,800
Dec 15, 20252,238.002,260.002,236.002,242.002,242.000.40%16,800
Dec 12, 20252,225.002,234.002,218.002,233.002,233.001.41%28,300
Dec 11, 20252,218.002,219.002,201.002,202.002,202.00-0.45%15,400
Dec 10, 20252,200.002,214.002,191.002,212.002,212.001.19%31,600
Dec 9, 20252,181.002,190.002,175.002,186.002,186.001.06%20,800
Dec 8, 20252,153.002,164.002,150.002,163.002,163.000.98%11,100
Dec 5, 20252,161.002,161.002,142.002,142.002,142.00-0.93%14,800
Dec 4, 20252,151.002,167.002,151.002,162.002,162.000.51%13,800
Dec 3, 20252,162.002,170.002,151.002,151.002,151.00-0.88%12,100
Dec 2, 20252,193.002,193.002,170.002,170.002,170.00-0.50%12,800
Dec 1, 20252,222.002,222.002,181.002,181.002,181.00-1.85%17,200
Nov 28, 20252,196.002,222.002,196.002,222.002,222.000.86%17,200
Nov 27, 20252,220.002,225.002,203.002,203.002,203.00-0.77%13,100
Nov 26, 20252,202.002,220.002,195.002,220.002,220.000.82%17,800
Nov 25, 20252,200.002,213.002,195.002,202.002,202.000.41%16,800
Nov 21, 20252,171.002,195.002,171.002,193.002,193.000.97%14,600
Nov 20, 20252,153.002,181.002,153.002,172.002,172.001.02%13,700
Nov 19, 20252,154.002,171.002,148.002,150.002,150.00-0.19%17,800
Nov 18, 20252,170.002,174.002,151.002,154.002,154.00-0.69%12,700
Nov 17, 20252,188.002,200.002,157.002,169.002,169.00-0.69%13,800
Nov 14, 20252,174.002,198.002,170.002,184.002,184.000.69%23,900
Nov 13, 20252,163.002,178.002,160.002,169.002,169.00-0.14%11,100
Nov 12, 20252,144.002,172.002,125.002,172.002,172.002.26%19,400
Nov 11, 20252,130.002,142.002,115.002,124.002,124.00-1.03%16,900
Nov 10, 20252,120.002,197.002,120.002,146.002,146.001.13%39,500
Nov 7, 20252,121.002,127.002,111.002,122.002,122.000.05%14,100
Nov 6, 20252,122.002,138.002,120.002,121.002,121.00-0.19%13,300
Nov 5, 20252,130.002,133.002,108.002,125.002,125.000.05%25,300
Nov 4, 20252,119.002,139.002,117.002,124.002,124.000.28%9,400
Oct 31, 20252,130.002,130.002,109.002,118.002,118.000.14%19,300
Oct 30, 20252,115.002,134.002,115.002,115.002,115.000.05%15,800
Oct 29, 20252,148.002,155.002,110.002,114.002,114.00-1.63%40,900
Oct 28, 20252,193.002,193.002,149.002,149.002,149.00-2.32%20,000
Oct 27, 20252,193.002,200.002,180.002,200.002,200.000.73%18,900
Oct 24, 20252,182.002,192.002,173.002,184.002,184.000.09%12,500
Oct 23, 20252,190.002,225.002,182.002,182.002,182.00-1.49%29,000
Oct 22, 20252,155.002,215.002,155.002,215.002,215.002.45%29,600
Oct 21, 20252,180.002,180.002,160.002,162.002,162.00-0.37%11,900
Oct 20, 20252,180.002,180.002,167.002,170.002,170.000.32%13,100
Oct 17, 20252,170.002,173.002,156.002,163.002,163.00-14,400
Oct 16, 20252,150.002,165.002,150.002,163.002,163.00-8,300
Oct 15, 20252,120.002,164.002,120.002,163.002,163.002.08%15,300
Oct 14, 20252,135.002,142.002,113.002,119.002,119.00-0.89%30,100
Oct 10, 20252,159.002,159.002,138.002,138.002,138.00-1.66%20,700
Oct 9, 20252,168.002,182.002,168.002,174.002,174.000.18%16,100
Oct 8, 20252,182.002,197.002,170.002,170.002,170.00-21,100