Fuso Dentsu Co., Ltd. (TYO:7505)
Japan
· Delayed Price · Currency is JPY 2,127.00
+117.00 (5.82%)
Mar 10, 2026, 10:47 AM JST
Fuso Dentsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,961.00 | 2,040.00 | 1,961.00 | 2,010.00 | 2,010.00 | -4.60% | 11,600 |
| Mar 6, 2026 | 2,127.00 | 2,128.00 | 2,089.00 | 2,107.00 | 2,107.00 | -3.22% | 6,100 |
| Mar 5, 2026 | 2,110.00 | 2,177.00 | 2,108.00 | 2,177.00 | 2,177.00 | 5.22% | 18,000 |
| Mar 4, 2026 | 2,012.00 | 2,130.00 | 2,012.00 | 2,069.00 | 2,069.00 | -2.04% | 30,200 |
| Mar 3, 2026 | 2,198.00 | 2,198.00 | 2,071.00 | 2,112.00 | 2,112.00 | -3.30% | 19,500 |
| Mar 2, 2026 | 2,157.00 | 2,190.00 | 2,134.00 | 2,184.00 | 2,184.00 | -0.68% | 14,800 |
| Feb 27, 2026 | 2,078.00 | 2,199.00 | 2,072.00 | 2,199.00 | 2,199.00 | 6.90% | 15,600 |
| Feb 26, 2026 | 2,044.00 | 2,060.00 | 2,015.00 | 2,057.00 | 2,057.00 | 1.63% | 25,100 |
| Feb 25, 2026 | 2,005.00 | 2,036.00 | 1,996.00 | 2,024.00 | 2,024.00 | 1.05% | 10,000 |
| Feb 24, 2026 | 2,060.00 | 2,060.00 | 2,001.00 | 2,003.00 | 2,003.00 | -2.81% | 19,500 |
| Feb 20, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,061.00 | 2,061.00 | -3.15% | 11,100 |
| Feb 19, 2026 | 2,169.00 | 2,205.00 | 2,098.00 | 2,128.00 | 2,128.00 | -0.93% | 24,300 |
| Feb 18, 2026 | 2,050.00 | 2,180.00 | 2,022.00 | 2,148.00 | 2,148.00 | 4.78% | 27,200 |
| Feb 17, 2026 | 2,039.00 | 2,107.00 | 2,022.00 | 2,050.00 | 2,050.00 | 0.74% | 13,400 |
| Feb 16, 2026 | 1,935.00 | 2,055.00 | 1,911.00 | 2,035.00 | 2,035.00 | 5.17% | 39,100 |
| Feb 13, 2026 | 1,921.00 | 1,999.00 | 1,901.00 | 1,935.00 | 1,935.00 | 1.15% | 44,500 |
| Feb 12, 2026 | 1,976.00 | 2,040.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.19% | 44,300 |
| Feb 10, 2026 | 1,953.00 | 1,974.00 | 1,932.00 | 1,936.00 | 1,936.00 | -0.62% | 10,400 |
| Feb 9, 2026 | 1,982.00 | 2,008.00 | 1,946.00 | 1,948.00 | 1,948.00 | -3.66% | 26,200 |
| Feb 6, 2026 | 1,997.00 | 2,032.00 | 1,993.00 | 2,022.00 | 2,022.00 | -0.44% | 4,100 |
| Feb 5, 2026 | 2,029.00 | 2,042.00 | 1,993.00 | 2,031.00 | 2,031.00 | 0.10% | 7,700 |
| Feb 4, 2026 | 2,028.00 | 2,029.00 | 2,007.00 | 2,029.00 | 2,029.00 | 0.05% | 6,200 |
| Feb 3, 2026 | 2,001.00 | 2,030.00 | 1,979.00 | 2,028.00 | 2,028.00 | 1.76% | 12,200 |
| Feb 2, 2026 | 1,984.00 | 1,993.00 | 1,970.00 | 1,993.00 | 1,993.00 | 0.50% | 5,500 |
| Jan 30, 2026 | 1,957.00 | 1,983.00 | 1,928.00 | 1,983.00 | 1,983.00 | 1.69% | 7,900 |
| Jan 29, 2026 | 2,002.00 | 2,002.00 | 1,929.00 | 1,950.00 | 1,950.00 | -1.66% | 9,800 |
| Jan 28, 2026 | 1,958.00 | 1,986.00 | 1,918.00 | 1,983.00 | 1,983.00 | 1.28% | 6,700 |
| Jan 27, 2026 | 1,976.00 | 1,976.00 | 1,922.00 | 1,958.00 | 1,958.00 | -0.61% | 8,600 |
| Jan 26, 2026 | 1,994.00 | 1,996.00 | 1,969.00 | 1,970.00 | 1,970.00 | -1.84% | 7,400 |
| Jan 23, 2026 | 2,007.00 | 2,007.00 | 1,997.00 | 2,007.00 | 2,007.00 | 0.50% | 2,400 |
| Jan 22, 2026 | 2,015.00 | 2,026.00 | 1,992.00 | 1,997.00 | 1,997.00 | 0.30% | 8,900 |
| Jan 21, 2026 | 1,975.00 | 2,019.00 | 1,970.00 | 1,991.00 | 1,991.00 | -1.68% | 9,500 |
| Jan 20, 2026 | 1,949.00 | 2,029.00 | 1,949.00 | 2,025.00 | 2,025.00 | 3.95% | 21,300 |
| Jan 19, 2026 | 1,950.00 | 1,970.00 | 1,936.00 | 1,948.00 | 1,948.00 | -1.02% | 3,900 |
| Jan 16, 2026 | 1,959.00 | 1,968.00 | 1,944.00 | 1,968.00 | 1,968.00 | - | 4,100 |
| Jan 15, 2026 | 1,969.00 | 1,969.00 | 1,891.00 | 1,968.00 | 1,968.00 | -0.05% | 8,000 |
| Jan 14, 2026 | 1,910.00 | 1,969.00 | 1,886.00 | 1,969.00 | 1,969.00 | 2.82% | 21,400 |
| Jan 13, 2026 | 1,884.00 | 1,919.00 | 1,867.00 | 1,915.00 | 1,915.00 | 2.79% | 21,300 |
| Jan 9, 2026 | 1,879.00 | 1,879.00 | 1,857.00 | 1,863.00 | 1,863.00 | -1.27% | 2,000 |
| Jan 8, 2026 | 1,853.00 | 1,900.00 | 1,853.00 | 1,887.00 | 1,887.00 | 1.62% | 6,500 |
| Jan 7, 2026 | 1,834.00 | 1,865.00 | 1,834.00 | 1,857.00 | 1,857.00 | 0.92% | 19,300 |
| Jan 6, 2026 | 1,861.00 | 1,900.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.34% | 15,000 |
| Jan 5, 2026 | 1,899.00 | 1,899.00 | 1,825.00 | 1,865.00 | 1,865.00 | -2.41% | 13,500 |
| Dec 30, 2025 | 1,913.00 | 1,933.00 | 1,907.00 | 1,911.00 | 1,911.00 | - | 7,100 |
| Dec 29, 2025 | 1,898.00 | 1,915.00 | 1,885.00 | 1,911.00 | 1,911.00 | 0.84% | 7,400 |
| Dec 26, 2025 | 1,929.00 | 1,938.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.32% | 10,000 |
| Dec 25, 2025 | 1,899.00 | 1,941.00 | 1,874.00 | 1,940.00 | 1,940.00 | 3.14% | 25,800 |
| Dec 24, 2025 | 1,913.00 | 1,913.00 | 1,878.00 | 1,881.00 | 1,881.00 | -0.74% | 28,700 |
| Dec 23, 2025 | 1,893.00 | 1,909.00 | 1,879.00 | 1,895.00 | 1,895.00 | 1.07% | 41,200 |
| Dec 22, 2025 | 1,844.00 | 1,875.00 | 1,844.00 | 1,875.00 | 1,875.00 | 2.68% | 36,500 |
| Dec 19, 2025 | 1,813.00 | 1,830.00 | 1,781.00 | 1,826.00 | 1,826.00 | 1.73% | 10,200 |
| Dec 18, 2025 | 1,790.00 | 1,832.00 | 1,773.00 | 1,795.00 | 1,795.00 | -0.17% | 13,500 |
| Dec 17, 2025 | 1,755.00 | 1,800.00 | 1,751.00 | 1,798.00 | 1,798.00 | 1.93% | 11,600 |
| Dec 16, 2025 | 1,773.00 | 1,786.00 | 1,756.00 | 1,764.00 | 1,764.00 | -1.62% | 9,600 |
| Dec 15, 2025 | 1,762.00 | 1,794.00 | 1,760.00 | 1,793.00 | 1,793.00 | 0.45% | 10,300 |
| Dec 12, 2025 | 1,808.00 | 1,810.00 | 1,784.00 | 1,785.00 | 1,785.00 | -0.67% | 11,600 |
| Dec 11, 2025 | 1,843.00 | 1,843.00 | 1,788.00 | 1,797.00 | 1,797.00 | -2.50% | 18,200 |
| Dec 10, 2025 | 1,785.00 | 1,847.00 | 1,785.00 | 1,843.00 | 1,843.00 | 2.79% | 18,400 |
| Dec 9, 2025 | 1,802.00 | 1,806.00 | 1,785.00 | 1,793.00 | 1,793.00 | -2.29% | 11,400 |
| Dec 8, 2025 | 1,786.00 | 1,836.00 | 1,786.00 | 1,835.00 | 1,835.00 | 2.74% | 12,100 |
| Dec 5, 2025 | 1,815.00 | 1,838.00 | 1,777.00 | 1,786.00 | 1,786.00 | -1.60% | 12,500 |
| Dec 4, 2025 | 1,853.00 | 1,853.00 | 1,794.00 | 1,815.00 | 1,815.00 | -2.21% | 64,000 |
| Dec 3, 2025 | 1,867.00 | 1,896.00 | 1,833.00 | 1,856.00 | 1,856.00 | -0.59% | 32,200 |
| Dec 2, 2025 | 1,828.00 | 1,879.00 | 1,816.00 | 1,867.00 | 1,867.00 | 2.58% | 35,300 |
| Dec 1, 2025 | 1,847.00 | 1,847.00 | 1,804.00 | 1,820.00 | 1,820.00 | -1.46% | 9,600 |
| Nov 28, 2025 | 1,819.00 | 1,850.00 | 1,810.00 | 1,847.00 | 1,847.00 | 1.71% | 10,700 |
| Nov 27, 2025 | 1,839.00 | 1,873.00 | 1,800.00 | 1,816.00 | 1,816.00 | -1.25% | 35,800 |
| Nov 26, 2025 | 1,772.00 | 1,849.00 | 1,754.00 | 1,839.00 | 1,839.00 | 4.37% | 43,600 |
| Nov 25, 2025 | 1,705.00 | 1,767.00 | 1,701.00 | 1,762.00 | 1,762.00 | 0.97% | 27,100 |
| Nov 21, 2025 | 1,675.00 | 1,745.00 | 1,650.00 | 1,745.00 | 1,745.00 | 3.56% | 37,500 |
| Nov 20, 2025 | 1,600.00 | 1,685.00 | 1,597.00 | 1,685.00 | 1,685.00 | 4.72% | 40,500 |
| Nov 19, 2025 | 1,551.00 | 1,609.00 | 1,537.00 | 1,609.00 | 1,609.00 | 5.23% | 63,200 |
| Nov 18, 2025 | 1,555.00 | 1,558.00 | 1,527.00 | 1,529.00 | 1,529.00 | -1.86% | 20,300 |
| Nov 17, 2025 | 1,589.00 | 1,589.00 | 1,537.00 | 1,558.00 | 1,558.00 | -1.02% | 21,100 |
| Nov 14, 2025 | 1,545.00 | 1,587.00 | 1,530.00 | 1,574.00 | 1,574.00 | 1.75% | 47,900 |
| Nov 13, 2025 | 1,550.00 | 1,555.00 | 1,521.00 | 1,547.00 | 1,547.00 | 1.05% | 73,100 |
| Nov 12, 2025 | 1,581.00 | 1,611.00 | 1,527.00 | 1,531.00 | 1,531.00 | -17.73% | 218,100 |
| Nov 11, 2025 | 1,885.00 | 1,886.00 | 1,853.00 | 1,861.00 | 1,861.00 | -0.91% | 34,500 |
| Nov 10, 2025 | 1,849.00 | 1,879.00 | 1,840.00 | 1,878.00 | 1,878.00 | 2.34% | 39,100 |
| Nov 7, 2025 | 1,843.00 | 1,864.00 | 1,829.00 | 1,835.00 | 1,835.00 | -1.29% | 21,900 |
| Nov 6, 2025 | 1,863.00 | 1,880.00 | 1,849.00 | 1,859.00 | 1,859.00 | -0.05% | 20,600 |
| Nov 5, 2025 | 1,829.00 | 1,871.00 | 1,782.00 | 1,860.00 | 1,860.00 | 1.42% | 35,900 |
| Nov 4, 2025 | 1,851.00 | 1,882.00 | 1,829.00 | 1,834.00 | 1,834.00 | -0.70% | 36,200 |
| Oct 31, 2025 | 1,859.00 | 1,890.00 | 1,834.00 | 1,847.00 | 1,847.00 | -1.18% | 20,900 |
| Oct 30, 2025 | 1,811.00 | 1,871.00 | 1,811.00 | 1,869.00 | 1,869.00 | 3.20% | 33,800 |
| Oct 29, 2025 | 1,917.00 | 1,950.00 | 1,806.00 | 1,811.00 | 1,811.00 | -5.97% | 46,100 |
| Oct 28, 2025 | 1,952.00 | 1,952.00 | 1,899.00 | 1,926.00 | 1,926.00 | -2.08% | 41,900 |
| Oct 27, 2025 | 1,996.00 | 1,996.00 | 1,930.00 | 1,967.00 | 1,967.00 | -0.61% | 44,000 |
| Oct 24, 2025 | 1,930.00 | 2,013.00 | 1,901.00 | 1,979.00 | 1,979.00 | 2.54% | 76,300 |
| Oct 23, 2025 | 1,876.00 | 1,943.00 | 1,870.00 | 1,930.00 | 1,930.00 | 1.63% | 68,200 |
| Oct 22, 2025 | 1,888.00 | 1,932.00 | 1,870.00 | 1,899.00 | 1,899.00 | 1.55% | 92,200 |
| Oct 21, 2025 | 2,058.00 | 2,059.00 | 1,820.00 | 1,870.00 | 1,870.00 | 6.37% | 395,100 |
| Oct 20, 2025 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 20.58% | 11,300 |
| Oct 17, 2025 | 1,483.00 | 1,485.00 | 1,455.00 | 1,458.00 | 1,458.00 | -2.15% | 9,200 |
| Oct 16, 2025 | 1,492.00 | 1,500.00 | 1,473.00 | 1,490.00 | 1,490.00 | 0.13% | 9,300 |
| Oct 15, 2025 | 1,463.00 | 1,492.00 | 1,463.00 | 1,488.00 | 1,488.00 | 2.62% | 11,200 |
| Oct 14, 2025 | 1,480.00 | 1,480.00 | 1,444.00 | 1,450.00 | 1,450.00 | -2.68% | 21,600 |
| Oct 10, 2025 | 1,538.00 | 1,538.00 | 1,470.00 | 1,490.00 | 1,490.00 | -3.12% | 38,600 |
| Oct 9, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,538.00 | 1,538.00 | 2.95% | 15,500 |
| Oct 8, 2025 | 1,490.00 | 1,533.00 | 1,490.00 | 1,494.00 | 1,494.00 | -0.13% | 13,600 |