Skip to main content
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,170.00
+13.00 (0.60%)
Mar 11, 2026, 10:33 AM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,174.002,210.002,157.002,157.002,157.001.55%1,200
Mar 9, 20262,065.002,124.002,065.002,124.002,124.00-3.37%3,400
Mar 6, 20262,200.002,213.002,150.002,198.002,198.00-0.09%2,200
Mar 5, 20262,141.002,200.002,103.002,200.002,200.005.21%3,700
Mar 4, 20262,110.002,129.002,058.002,091.002,091.00-2.34%11,100
Mar 3, 20262,227.002,277.002,125.002,141.002,141.00-5.89%6,400
Mar 2, 20262,240.002,275.002,201.002,275.002,275.00-0.22%3,300
Feb 27, 20262,283.002,283.002,241.002,280.002,280.001.60%6,800
Feb 26, 20262,278.002,281.002,216.002,244.002,244.000.49%4,500
Feb 25, 20262,190.002,237.002,174.002,233.002,233.002.01%4,700
Feb 24, 20262,260.002,500.002,189.002,189.002,189.00-2.41%25,000
Feb 20, 20262,204.002,250.002,204.002,243.002,243.000.90%1,000
Feb 19, 20262,183.002,240.002,183.002,223.002,223.001.41%2,500
Feb 18, 20262,207.002,210.002,168.002,192.002,192.00-0.68%3,900
Feb 17, 20262,208.002,210.002,207.002,207.002,207.00-0.63%1,000
Feb 16, 20262,310.002,310.002,207.002,221.002,221.00-1.73%4,000
Feb 13, 20262,315.002,315.002,250.002,260.002,260.00-2.59%2,500
Feb 12, 20262,349.002,392.002,300.002,320.002,320.00-3.17%2,000
Feb 10, 20262,324.002,396.002,320.002,396.002,396.004.17%1,700
Feb 9, 20262,290.002,310.002,283.002,300.002,300.00-1.71%1,400
Feb 6, 20262,370.002,387.002,330.002,340.002,340.00-1.89%3,000
Feb 5, 20262,362.002,410.002,347.002,385.002,385.00-0.13%2,000
Feb 4, 20262,332.002,390.002,320.002,388.002,388.001.83%2,600
Feb 3, 20262,331.002,374.002,331.002,345.002,345.000.60%900
Feb 2, 20262,330.002,331.002,294.002,331.002,331.000.34%4,500
Jan 30, 20262,318.002,326.002,318.002,323.002,323.00-0.39%400
Jan 29, 20262,425.002,425.002,306.002,332.002,332.00-4.78%4,900
Jan 28, 20262,450.002,450.002,411.002,449.002,449.00-0.04%1,000
Jan 27, 20262,498.002,498.002,447.002,450.002,450.00-0.81%1,700
Jan 26, 20262,505.002,505.002,430.002,470.002,470.00-1,800
Jan 23, 20262,435.002,502.002,435.002,470.002,470.000.82%1,200
Jan 22, 20262,500.002,515.002,450.002,450.002,450.00-1.37%1,300
Jan 21, 20262,443.002,500.002,433.002,484.002,484.00-2.13%2,100
Jan 20, 20262,500.002,538.002,420.002,538.002,538.001.36%4,100
Jan 19, 20262,577.002,577.002,478.002,504.002,504.00-1.80%3,400
Jan 16, 20262,528.002,614.002,510.002,550.002,550.001.23%8,300
Jan 15, 20262,481.002,519.002,403.002,519.002,519.003.62%3,400
Jan 14, 20262,531.002,539.002,431.002,431.002,431.00-4.22%4,600
Jan 13, 20262,616.002,630.002,460.002,538.002,538.00-1.21%8,700
Jan 9, 20262,542.002,700.002,476.002,569.002,569.004.77%18,500
Jan 8, 20262,466.002,510.002,430.002,452.002,452.000.20%17,100
Jan 7, 20262,319.002,460.002,300.002,447.002,447.006.81%8,700
Jan 6, 20262,252.002,337.002,241.002,291.002,291.001.69%3,900
Jan 5, 20262,290.002,317.002,227.002,253.002,253.00-0.22%2,300
Dec 30, 20252,265.002,345.002,227.002,258.002,258.00-0.35%2,400
Dec 29, 20252,262.002,307.002,250.002,266.002,266.00-1.82%1,700
Dec 26, 20252,350.002,385.002,302.002,308.002,308.00-2.20%5,700
Dec 25, 20252,227.002,360.002,227.002,360.002,360.005.36%5,300
Dec 24, 20252,331.002,333.002,220.002,240.002,240.00-2.18%4,100
Dec 23, 20252,211.002,314.002,204.002,290.002,290.003.57%9,000
Dec 22, 20252,207.002,240.002,181.002,211.002,211.002.36%4,600
Dec 19, 20252,150.002,187.002,150.002,160.002,160.00-0.92%1,900
Dec 18, 20252,131.002,180.002,130.002,180.002,180.000.51%3,200
Dec 17, 20252,127.002,169.002,105.002,169.002,169.000.46%5,000
Dec 16, 20252,201.002,201.002,123.002,159.002,159.00-0.64%5,600
Dec 15, 20252,152.002,208.002,152.002,173.002,173.000.23%2,000
Dec 12, 20252,175.002,222.002,154.002,168.002,168.00-0.09%3,800
Dec 11, 20252,212.002,267.002,164.002,170.002,170.00-2.43%11,200
Dec 10, 20252,230.002,276.002,205.002,224.002,224.00-0.18%2,000
Dec 9, 20252,261.002,285.002,224.002,228.002,228.00-2.24%3,400
Dec 8, 20252,274.002,280.002,258.002,279.002,279.000.26%4,900
Dec 5, 20252,288.002,321.002,273.002,273.002,273.00-0.66%3,500
Dec 4, 20252,300.002,349.002,280.002,288.002,288.00-0.31%1,900
Dec 3, 20252,374.002,426.002,277.002,295.002,295.001.86%14,600
Dec 2, 20252,322.002,334.002,253.002,253.002,253.00-2.97%7,300
Dec 1, 20252,352.002,352.002,307.002,322.002,322.00-1.82%4,600
Nov 28, 20252,374.002,393.002,334.002,365.002,365.00-0.38%6,500
Nov 27, 20252,354.002,400.002,345.002,374.002,374.002.06%8,100
Nov 26, 20252,360.002,370.002,323.002,326.002,326.00-1.27%5,800
Nov 25, 20252,312.002,422.002,291.002,356.002,356.00-1.13%43,900
Nov 21, 20252,336.002,418.002,320.002,383.002,383.004.24%27,200
Nov 20, 20252,396.002,407.002,286.002,286.002,286.00-5.11%28,400
Nov 19, 20252,386.002,440.002,345.002,409.002,409.00-0.50%12,000
Nov 18, 20252,434.002,497.002,400.002,421.002,421.00-2.30%11,400
Nov 17, 20252,580.002,604.002,447.002,478.002,478.00-5.78%18,600
Nov 14, 20252,627.002,720.002,600.002,630.002,630.00-3.31%4,900
Nov 13, 20252,690.002,770.002,690.002,720.002,720.001.19%6,500
Nov 12, 20252,707.002,707.002,598.002,688.002,688.001.70%8,000
Nov 11, 20252,588.002,686.002,588.002,643.002,643.000.49%4,900
Nov 10, 20252,568.002,630.002,510.002,630.002,630.004.45%5,700
Nov 7, 20252,527.002,558.002,498.002,518.002,518.00-1.68%4,600
Nov 6, 20252,530.002,600.002,525.002,561.002,561.001.03%6,200
Nov 5, 20252,530.002,566.002,471.002,535.002,535.00-1.48%12,100
Nov 4, 20252,603.002,652.002,540.002,573.002,573.00-1.53%7,700
Oct 31, 20252,611.002,670.002,610.002,613.002,613.001.36%7,500
Oct 30, 20252,567.002,614.002,532.002,578.002,578.000.19%7,000
Oct 29, 20252,725.002,725.002,531.002,573.002,573.00-4.99%31,700
Oct 28, 20252,802.003,130.002,705.002,708.002,708.00-3.35%58,200
Oct 27, 20252,856.002,856.002,774.002,802.002,802.001.67%10,600
Oct 24, 20252,762.002,862.002,724.002,756.002,756.001.62%20,600
Oct 23, 20252,753.002,753.002,646.002,712.002,712.00-3.18%13,300
Oct 22, 20252,786.002,875.002,745.002,801.002,801.00-0.11%8,300
Oct 21, 20252,914.002,944.002,730.002,804.002,804.00-3.04%18,800
Oct 20, 20252,801.003,005.002,801.002,892.002,892.006.44%26,900
Oct 17, 20252,805.002,805.002,710.002,717.002,717.00-3.72%9,100
Oct 16, 20252,882.002,930.002,820.002,822.002,822.00-1.16%17,500
Oct 15, 20252,715.002,932.002,715.002,855.002,855.005.35%19,200
Oct 14, 20252,782.002,810.002,669.002,710.002,710.00-5.97%23,000
Oct 10, 20253,105.003,115.002,790.002,882.002,882.00-6.73%34,100
Oct 9, 20252,984.003,145.002,984.003,090.003,090.001.98%24,600