Fuso Chemical Co.,Ltd. (TYO:4368)
Japan · Delayed Price · Currency is JPY 3,435.00
-65.00 (-1.86%)
Aug 14, 2026, 3:30 PM JST
Fuso Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,570.00 | 3,600.00 | 3,400.00 | 3,435.00 | 3,435.00 | -1.86% | 955,400 |
| Aug 13, 2026 | 3,470.00 | 3,550.00 | 3,420.00 | 3,500.00 | 3,500.00 | 3.40% | 1,010,500 |
| Aug 12, 2026 | 3,405.00 | 3,440.00 | 3,340.00 | 3,385.00 | 3,385.00 | 0.89% | 1,022,900 |
| Aug 10, 2026 | 3,250.00 | 3,480.00 | 3,250.00 | 3,355.00 | 3,355.00 | -11.94% | 2,115,200 |
| Aug 7, 2026 | 3,975.00 | 3,995.00 | 3,670.00 | 3,810.00 | 3,810.00 | -4.15% | 1,341,400 |
| Aug 6, 2026 | 4,155.00 | 4,215.00 | 3,935.00 | 3,975.00 | 3,975.00 | -6.58% | 743,000 |
| Aug 5, 2026 | 4,000.00 | 4,285.00 | 3,995.00 | 4,255.00 | 4,255.00 | 8.82% | 731,900 |
| Aug 4, 2026 | 3,800.00 | 3,945.00 | 3,795.00 | 3,910.00 | 3,910.00 | 4.55% | 645,000 |
| Aug 3, 2026 | 3,650.00 | 3,815.00 | 3,620.00 | 3,740.00 | 3,740.00 | -0.13% | 648,900 |
| Jul 31, 2026 | 3,700.00 | 3,830.00 | 3,625.00 | 3,745.00 | 3,745.00 | 11.79% | 1,180,900 |
| Jul 30, 2026 | 3,275.00 | 3,470.00 | 3,235.00 | 3,350.00 | 3,350.00 | 1.52% | 587,100 |
| Jul 29, 2026 | 3,595.00 | 3,615.00 | 3,180.00 | 3,300.00 | 3,300.00 | -6.38% | 878,000 |
| Jul 28, 2026 | 3,695.00 | 3,700.00 | 3,485.00 | 3,525.00 | 3,525.00 | -9.03% | 1,624,000 |
| Jul 27, 2026 | 3,955.00 | 3,955.00 | 3,755.00 | 3,875.00 | 3,875.00 | -1.52% | 769,700 |
| Jul 24, 2026 | 3,970.00 | 4,025.00 | 3,875.00 | 3,935.00 | 3,935.00 | -3.55% | 662,600 |
| Jul 23, 2026 | 4,060.00 | 4,155.00 | 4,040.00 | 4,080.00 | 4,080.00 | 0.74% | 481,700 |
| Jul 22, 2026 | 4,170.00 | 4,225.00 | 4,030.00 | 4,050.00 | 4,050.00 | 1.89% | 504,400 |
| Jul 21, 2026 | 3,955.00 | 4,005.00 | 3,855.00 | 3,975.00 | 3,975.00 | 2.32% | 858,800 |
| Jul 17, 2026 | 3,870.00 | 3,980.00 | 3,740.00 | 3,885.00 | 3,885.00 | -4.78% | 1,196,300 |
| Jul 16, 2026 | 4,140.00 | 4,160.00 | 4,035.00 | 4,080.00 | 4,080.00 | -4.56% | 452,000 |
| Jul 15, 2026 | 4,080.00 | 4,285.00 | 4,065.00 | 4,275.00 | 4,275.00 | 5.43% | 582,800 |
| Jul 14, 2026 | 3,920.00 | 4,085.00 | 3,855.00 | 4,055.00 | 4,055.00 | 2.40% | 582,000 |
| Jul 13, 2026 | 4,355.00 | 4,385.00 | 3,900.00 | 3,960.00 | 3,960.00 | -1.98% | 635,600 |
| Jul 10, 2026 | 4,200.00 | 4,215.00 | 4,020.00 | 4,040.00 | 4,040.00 | 1.13% | 510,600 |
| Jul 9, 2026 | 4,015.00 | 4,075.00 | 3,945.00 | 3,995.00 | 3,995.00 | 1.01% | 362,500 |
| Jul 8, 2026 | 3,880.00 | 4,145.00 | 3,880.00 | 3,955.00 | 3,955.00 | -1.49% | 582,700 |
| Jul 7, 2026 | 4,270.00 | 4,350.00 | 4,000.00 | 4,015.00 | 4,015.00 | -6.84% | 588,500 |
| Jul 6, 2026 | 4,390.00 | 4,400.00 | 4,180.00 | 4,310.00 | 4,310.00 | -0.46% | 448,400 |
| Jul 3, 2026 | 4,155.00 | 4,345.00 | 4,090.00 | 4,330.00 | 4,330.00 | 0.81% | 397,900 |
| Jul 2, 2026 | 4,465.00 | 4,475.00 | 4,270.00 | 4,295.00 | 4,295.00 | -6.73% | 783,000 |
| Jul 1, 2026 | 4,530.00 | 4,645.00 | 4,500.00 | 4,605.00 | 4,605.00 | 2.33% | 633,200 |
| Jun 30, 2026 | 4,585.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.33% | 438,900 |
| Jun 29, 2026 | 4,650.00 | 4,650.00 | 4,350.00 | 4,515.00 | 4,515.00 | -2.69% | 586,200 |
| Jun 26, 2026 | 4,745.00 | 4,855.00 | 4,580.00 | 4,640.00 | 4,640.00 | -3.63% | 578,100 |
| Jun 25, 2026 | 4,770.00 | 4,975.00 | 4,710.00 | 4,815.00 | 4,815.00 | 5.59% | 1,210,800 |
| Jun 24, 2026 | 4,550.00 | 4,710.00 | 4,465.00 | 4,560.00 | 4,560.00 | -0.65% | 846,800 |
| Jun 23, 2026 | 4,940.00 | 4,945.00 | 4,570.00 | 4,590.00 | 4,590.00 | -6.23% | 714,200 |
| Jun 22, 2026 | 4,645.00 | 4,995.00 | 4,635.00 | 4,895.00 | 4,895.00 | 6.64% | 926,300 |
| Jun 19, 2026 | 4,600.00 | 4,700.00 | 4,505.00 | 4,590.00 | 4,590.00 | 3.85% | 948,100 |
| Jun 18, 2026 | 4,405.00 | 4,575.00 | 4,315.00 | 4,420.00 | 4,420.00 | 7.15% | 1,379,100 |
| Jun 17, 2026 | 4,030.00 | 4,170.00 | 3,955.00 | 4,125.00 | 4,125.00 | 0.61% | 423,500 |
| Jun 16, 2026 | 4,030.00 | 4,145.00 | 4,000.00 | 4,100.00 | 4,100.00 | 0.37% | 443,900 |
| Jun 15, 2026 | 4,100.00 | 4,135.00 | 4,010.00 | 4,085.00 | 4,085.00 | 3.81% | 560,400 |
| Jun 12, 2026 | 3,995.00 | 4,130.00 | 3,925.00 | 3,935.00 | 3,935.00 | 2.08% | 631,100 |
| Jun 11, 2026 | 3,605.00 | 3,875.00 | 3,585.00 | 3,855.00 | 3,855.00 | 3.77% | 522,000 |
| Jun 10, 2026 | 3,755.00 | 3,845.00 | 3,655.00 | 3,715.00 | 3,715.00 | -4.62% | 499,800 |
| Jun 9, 2026 | 3,905.00 | 3,935.00 | 3,770.00 | 3,895.00 | 3,895.00 | -0.26% | 639,300 |
| Jun 8, 2026 | 3,850.00 | 3,970.00 | 3,800.00 | 3,905.00 | 3,905.00 | -5.45% | 666,300 |
| Jun 5, 2026 | 4,100.00 | 4,185.00 | 3,925.00 | 4,130.00 | 4,130.00 | -1.90% | 737,200 |
| Jun 4, 2026 | 4,280.00 | 4,340.00 | 4,145.00 | 4,210.00 | 4,210.00 | -3.22% | 546,800 |