Skip to main content
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,223.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,232.002,232.002,208.002,223.002,223.00-20,800
Apr 27, 20262,230.002,241.002,210.002,223.002,223.00-0.31%23,200
Apr 24, 20262,241.002,243.002,224.002,230.002,230.00-0.49%10,000
Apr 23, 20262,241.002,249.002,231.002,241.002,241.00-0.09%19,000
Apr 22, 20262,266.002,266.002,242.002,243.002,243.00-1.02%25,000
Apr 21, 20262,279.002,283.002,254.002,266.002,266.00-0.57%22,100
Apr 20, 20262,302.002,310.002,279.002,279.002,279.00-1.21%16,200
Apr 17, 20262,293.002,307.002,278.002,307.002,307.000.79%9,900
Apr 16, 20262,293.002,305.002,287.002,289.002,289.00-0.13%9,100
Apr 15, 20262,309.002,313.002,276.002,292.002,292.000.75%14,900
Apr 14, 20262,299.002,303.002,275.002,275.002,275.00-1.04%13,800
Apr 13, 20262,296.002,305.002,282.002,299.002,299.000.13%21,900
Apr 10, 20262,328.002,328.002,285.002,296.002,296.00-0.86%24,200
Apr 9, 20262,358.002,366.002,312.002,316.002,316.00-1.45%13,400
Apr 8, 20262,363.002,370.002,339.002,350.002,350.000.73%18,100
Apr 7, 20262,346.002,360.002,328.002,333.002,333.00-0.55%22,600
Apr 6, 20262,341.002,375.002,341.002,346.002,346.00-0.59%7,500
Apr 3, 20262,365.002,381.002,344.002,360.002,360.00-0.21%8,300
Apr 2, 20262,410.002,419.002,363.002,365.002,365.00-1.25%19,900
Apr 1, 20262,401.002,405.002,370.002,395.002,395.001.35%16,600
Mar 31, 20262,361.002,392.002,352.002,363.002,363.00-1.25%19,800
Mar 30, 20262,338.002,393.002,324.002,393.002,393.00-1.28%117,400
Mar 27, 20262,400.002,454.002,395.002,424.002,379.000.50%82,600
Mar 26, 20262,413.002,415.002,390.002,412.002,367.22-0.04%32,500
Mar 25, 20262,427.002,434.002,413.002,413.002,368.201.13%28,400
Mar 24, 20262,362.002,399.002,360.002,386.002,341.711.97%16,100
Mar 23, 20262,374.002,374.002,340.002,340.002,296.56-2.05%55,100
Mar 19, 20262,447.002,448.002,389.002,389.002,344.65-3.08%37,500
Mar 18, 20262,447.002,471.002,447.002,465.002,419.241.65%17,800
Mar 17, 20262,441.002,467.002,425.002,425.002,379.98-0.37%21,600
Mar 16, 20262,430.002,459.002,414.002,434.002,388.810.08%27,900
Mar 13, 20262,432.002,472.002,409.002,432.002,386.85-53,400
Mar 12, 20262,480.002,480.002,421.002,432.002,386.85-1.78%40,400
Mar 11, 20262,494.002,502.002,476.002,476.002,430.030.04%20,600
Mar 10, 20262,497.002,510.002,469.002,475.002,429.050.32%25,800
Mar 9, 20262,450.002,486.002,429.002,467.002,421.20-1.32%47,600
Mar 6, 20262,445.002,530.002,436.002,500.002,453.592.25%97,500
Mar 5, 20262,402.002,455.002,402.002,445.002,399.613.60%34,600
Mar 4, 20262,380.002,400.002,318.002,360.002,316.19-2.68%59,300
Mar 3, 20262,475.002,475.002,425.002,425.002,379.98-2.14%31,600
Mar 2, 20262,487.002,501.002,457.002,478.002,432.00-1.59%40,500
Feb 27, 20262,455.002,522.002,451.002,518.002,471.252.73%61,500
Feb 26, 20262,442.002,464.002,434.002,451.002,405.501.16%110,300
Feb 25, 20262,435.002,442.002,414.002,423.002,378.02-0.21%48,200
Feb 24, 20262,410.002,437.002,371.002,428.002,382.931.72%48,500
Feb 20, 20262,406.002,406.002,378.002,387.002,342.69-1.36%22,800
Feb 19, 20262,413.002,421.002,402.002,420.002,375.070.46%32,000
Feb 18, 20262,376.002,409.002,376.002,409.002,364.281.99%33,400
Feb 17, 20262,391.002,399.002,354.002,362.002,318.15-0.46%16,400
Feb 16, 20262,360.002,373.002,346.002,373.002,328.950.94%15,400
Feb 13, 20262,407.002,409.002,347.002,351.002,307.36-1.01%31,200
Feb 12, 20262,400.002,409.002,354.002,375.002,330.910.47%47,900
Feb 10, 20262,364.002,385.002,362.002,364.002,320.110.38%20,900
Feb 9, 20262,377.002,377.002,342.002,355.002,311.280.51%29,500
Feb 6, 20262,346.002,349.002,332.002,343.002,299.50-0.42%14,500
Feb 5, 20262,337.002,373.002,335.002,353.002,309.321.77%17,800
Feb 4, 20262,301.002,321.002,301.002,312.002,269.080.48%7,400
Feb 3, 20262,294.002,315.002,290.002,301.002,258.280.83%23,200
Feb 2, 20262,286.002,314.002,280.002,282.002,239.640.44%19,500
Jan 30, 20262,272.002,286.002,260.002,272.002,229.820.71%18,200
Jan 29, 20262,262.002,267.002,233.002,256.002,214.12-0.27%24,300
Jan 28, 20262,296.002,296.002,260.002,262.002,220.01-2.20%23,200
Jan 27, 20262,305.002,313.002,278.002,313.002,270.060.13%23,600
Jan 26, 20262,355.002,355.002,305.002,310.002,267.12-1.95%29,400
Jan 23, 20262,348.002,374.002,348.002,356.002,312.260.17%11,100
Jan 22, 20262,342.002,371.002,342.002,352.002,308.340.38%13,800
Jan 21, 20262,347.002,347.002,325.002,343.002,299.50-0.13%14,700
Jan 20, 20262,382.002,382.002,343.002,346.002,302.45-2.05%22,600
Jan 19, 20262,400.002,408.002,380.002,395.002,350.54-0.08%14,300
Jan 16, 20262,397.002,398.002,379.002,397.002,352.50-8,700
Jan 15, 20262,385.002,400.002,375.002,397.002,352.500.50%12,900
Jan 14, 20262,365.002,396.002,365.002,385.002,340.720.85%16,900
Jan 13, 20262,380.002,380.002,341.002,365.002,321.10-0.17%29,800
Jan 9, 20262,369.002,400.002,365.002,369.002,325.02-16,000
Jan 8, 20262,363.002,398.002,363.002,369.002,325.020.47%20,400
Jan 7, 20262,350.002,384.002,340.002,358.002,314.230.30%18,300
Jan 6, 20262,315.002,355.002,308.002,351.002,307.361.82%18,000
Jan 5, 20262,327.002,339.002,305.002,309.002,266.13-0.26%17,600
Dec 30, 20252,322.002,328.002,315.002,315.002,272.02-0.30%8,700
Dec 29, 20252,330.002,344.002,320.002,322.002,278.89-0.51%15,100
Dec 26, 20252,332.002,339.002,321.002,334.002,290.67-0.04%12,700
Dec 25, 20252,370.002,370.002,329.002,335.002,291.65-0.93%18,900
Dec 24, 20252,345.002,357.002,335.002,357.002,313.240.51%20,700
Dec 23, 20252,302.002,376.002,302.002,345.002,301.472.09%41,900
Dec 22, 20252,306.002,306.002,275.002,297.002,254.36-30,500
Dec 19, 20252,279.002,297.002,270.002,297.002,254.360.92%26,600
Dec 18, 20252,251.002,278.002,251.002,276.002,233.751.25%21,600
Dec 17, 20252,258.002,258.002,241.002,248.002,206.27-0.22%5,100
Dec 16, 20252,249.002,257.002,240.002,253.002,211.170.49%16,800
Dec 15, 20252,238.002,260.002,236.002,242.002,200.380.40%16,800
Dec 12, 20252,225.002,234.002,218.002,233.002,191.551.41%28,300
Dec 11, 20252,218.002,219.002,201.002,202.002,161.12-0.45%15,400
Dec 10, 20252,200.002,214.002,191.002,212.002,170.941.19%31,600
Dec 9, 20252,181.002,190.002,175.002,186.002,145.421.06%20,800
Dec 8, 20252,153.002,164.002,150.002,163.002,122.850.98%11,100
Dec 5, 20252,161.002,161.002,142.002,142.002,102.24-0.93%14,800
Dec 4, 20252,151.002,167.002,151.002,162.002,121.860.51%13,800
Dec 3, 20252,162.002,170.002,151.002,151.002,111.07-0.88%12,100
Dec 2, 20252,193.002,193.002,170.002,170.002,129.72-0.50%12,800
Dec 1, 20252,222.002,222.002,181.002,181.002,140.51-1.85%17,200