Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
-120.00 (-3.79%)
Nov 4, 2026, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,095.003,135.002,846.003,045.003,045.00-3.79%1,051,200
Nov 2, 20263,040.003,190.002,971.003,165.003,165.009.55%1,430,800
Oct 30, 20262,952.002,990.002,865.002,889.002,889.00-5.43%767,100
Oct 29, 20263,075.003,085.002,994.003,055.003,055.000.33%650,700
Oct 28, 20263,100.003,115.003,025.003,045.003,045.003.92%521,400
Oct 27, 20262,918.002,974.002,904.002,930.002,930.003.97%720,200
Oct 26, 20262,831.002,852.002,781.002,818.002,818.00-1.47%687,500
Oct 23, 20262,800.002,923.002,704.002,860.002,860.00-0.69%717,700
Oct 22, 20263,080.003,100.002,872.002,880.002,880.00-5.88%883,900
Oct 21, 20263,035.003,105.003,035.003,060.003,060.002.00%462,700
Oct 20, 20263,155.003,155.002,994.003,000.003,000.00-5.21%445,000
Oct 19, 20263,045.003,195.003,040.003,165.003,165.00-1.09%384,300
Oct 16, 20263,245.003,250.003,150.003,200.003,200.001.11%428,100
Oct 15, 20263,260.003,280.003,145.003,165.003,165.00-6.91%683,300
Oct 14, 20263,410.003,470.003,390.003,400.003,400.000.59%430,500
Oct 13, 20263,420.003,465.003,335.003,380.003,380.00-3.15%520,200
Oct 9, 20263,315.003,500.003,300.003,490.003,490.003.56%510,500
Oct 8, 20263,435.003,450.003,360.003,370.003,370.00-3.02%683,900
Oct 7, 20263,530.003,550.003,415.003,475.003,475.00-1.14%535,600
Oct 6, 20263,465.003,540.003,390.003,515.003,515.002.78%624,800
Oct 5, 20263,420.003,460.003,395.003,420.003,420.002.09%625,900
Oct 2, 20263,325.003,395.003,315.003,350.003,350.00-590,100
Oct 1, 20263,255.003,360.003,240.003,350.003,350.004.04%869,700
Sep 30, 20263,195.003,260.003,175.003,220.003,220.003.04%776,400
Sep 29, 20263,105.003,160.003,055.003,125.003,125.001.43%569,000
Sep 28, 20263,075.003,150.003,070.003,095.003,081.001.14%767,800
Sep 25, 20263,035.003,085.003,005.003,060.003,046.160.82%430,600
Sep 24, 20263,030.003,095.003,010.003,035.003,021.271.95%612,700
Sep 18, 20262,963.002,992.002,936.002,977.002,963.532.20%807,900
Sep 17, 20262,955.002,965.002,878.002,913.002,899.82-0.58%645,300
Sep 16, 20262,858.002,940.002,857.002,930.002,916.752.06%560,600
Sep 15, 20262,836.002,899.002,811.002,871.002,858.011.88%807,900
Sep 14, 20262,706.002,833.002,695.002,818.002,805.250.64%1,033,100
Sep 11, 20262,799.002,817.002,754.002,800.002,787.33-2.47%985,100
Sep 10, 20262,828.002,888.002,820.002,871.002,858.01-0.14%699,700
Sep 9, 20262,859.002,923.002,828.002,875.002,862.002.13%556,200
Sep 8, 20262,906.002,943.002,815.002,815.002,802.27-4.41%725,200
Sep 7, 20262,933.002,962.002,888.002,945.002,931.682.15%643,400
Sep 4, 20262,858.002,915.002,850.002,883.002,869.962.34%821,900
Sep 3, 20262,850.002,866.002,803.002,817.002,804.26-0.67%541,800
Sep 2, 20262,900.002,927.002,835.002,836.002,823.17-3.86%758,200
Sep 1, 20262,953.002,987.002,931.002,950.002,936.66-1.67%731,800
Aug 31, 20262,938.003,010.002,910.003,000.002,986.430.98%1,112,800
Aug 28, 20263,055.003,065.002,966.002,971.002,957.56-2.75%687,000
Aug 27, 20263,100.003,120.002,995.003,055.003,041.180.83%704,100
Aug 26, 20263,055.003,055.002,990.003,030.003,016.29-0.82%559,200
Aug 25, 20263,000.003,055.002,971.003,055.003,041.180.49%1,176,300
Aug 24, 20263,005.003,105.002,995.003,040.003,026.25-1.14%972,000
Aug 21, 20263,190.003,190.003,020.003,075.003,061.09-4.80%1,557,300
Aug 20, 20263,085.003,245.003,070.003,230.003,215.392.70%1,476,800