Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
3,160.00
-100.00 (-3.07%)
May 1, 2026, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20263,190.003,225.003,145.003,160.003,160.00-3.07%504,700
Apr 30, 20263,220.003,365.003,200.003,260.003,260.00-0.15%648,600
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