Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
3,935.00
-145.00 (-3.55%)
Jul 24, 2026, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,970.004,025.003,875.003,935.003,935.00-3.55%662,600
Jul 23, 20264,060.004,155.004,040.004,080.004,080.000.74%481,700
Jul 22, 20264,170.004,225.004,030.004,050.004,050.001.89%504,400
Jul 21, 20263,955.004,005.003,855.003,975.003,975.002.32%858,800
Jul 17, 20263,870.003,980.003,740.003,885.003,885.00-4.78%1,196,300
Jul 16, 20264,140.004,160.004,035.004,080.004,080.00-4.56%452,000
Jul 15, 20264,080.004,285.004,065.004,275.004,275.005.43%582,800
Jul 14, 20263,920.004,085.003,855.004,055.004,055.002.40%582,000
Jul 13, 20264,355.004,385.003,900.003,960.003,960.00-1.98%635,600
Jul 10, 20264,200.004,215.004,020.004,040.004,040.001.13%510,600
Jul 9, 20264,015.004,075.003,945.003,995.003,995.001.01%362,500
Jul 8, 20263,880.004,145.003,880.003,955.003,955.00-1.49%582,700
Jul 7, 20264,270.004,350.004,000.004,015.004,015.00-6.84%588,500
Jul 6, 20264,390.004,400.004,180.004,310.004,310.00-0.46%448,400
Jul 3, 20264,155.004,345.004,090.004,330.004,330.000.81%397,900
Jul 2, 20264,465.004,475.004,270.004,295.004,295.00-6.73%783,000
Jul 1, 20264,530.004,645.004,500.004,605.004,605.002.33%633,200
Jun 30, 20264,585.004,600.004,450.004,500.004,500.00-0.33%438,900
Jun 29, 20264,650.004,650.004,350.004,515.004,515.00-2.69%586,200
Jun 26, 20264,745.004,855.004,580.004,640.004,640.00-3.63%578,100
Jun 25, 20264,770.004,975.004,710.004,815.004,815.005.59%1,210,800
Jun 24, 20264,550.004,710.004,465.004,560.004,560.00-0.65%846,800
Jun 23, 20264,940.004,945.004,570.004,590.004,590.00-6.23%714,200
Jun 22, 20264,645.004,995.004,635.004,895.004,895.006.64%926,300
Jun 19, 20264,600.004,700.004,505.004,590.004,590.003.85%948,100
Jun 18, 20264,405.004,575.004,315.004,420.004,420.007.15%1,379,100
Jun 17, 20264,030.004,170.003,955.004,125.004,125.000.61%423,500
Jun 16, 20264,030.004,145.004,000.004,100.004,100.000.37%443,900
Jun 15, 20264,100.004,135.004,010.004,085.004,085.003.81%560,400
Jun 12, 20263,995.004,130.003,925.003,935.003,935.002.08%631,100
Jun 11, 20263,605.003,875.003,585.003,855.003,855.003.77%522,000
Jun 10, 20263,755.003,845.003,655.003,715.003,715.00-4.62%499,800
Jun 9, 20263,905.003,935.003,770.003,895.003,895.00-0.26%639,300
Jun 8, 20263,850.003,970.003,800.003,905.003,905.00-5.45%666,300
Jun 5, 20264,100.004,185.003,925.004,130.004,130.00-1.90%737,200
Jun 4, 20264,280.004,340.004,145.004,210.004,210.00-3.22%546,800
Jun 3, 20264,385.004,530.004,205.004,350.004,350.000.81%749,700
Jun 2, 20264,525.004,575.004,155.004,315.004,315.00-3.58%916,900
Jun 1, 20264,345.004,700.004,335.004,475.004,475.004.68%1,908,000
May 29, 20264,415.004,460.004,235.004,275.004,275.00-0.93%1,262,300
May 28, 20264,400.004,400.004,200.004,315.004,315.00-2.60%606,100
May 27, 20264,720.004,740.004,425.004,430.004,430.00-3.49%453,200
May 26, 20264,620.004,680.004,510.004,590.004,590.000.88%592,300
May 25, 20264,395.004,610.004,290.004,550.004,550.008.72%761,200
May 22, 20264,320.004,365.004,180.004,185.004,185.005.42%566,400
May 21, 20263,910.004,040.003,890.003,970.003,970.005.87%590,300
May 20, 20263,860.003,875.003,675.003,750.003,750.00-4.21%575,400
May 19, 20264,015.004,095.003,865.003,915.003,915.00-1.39%1,086,500
May 18, 20264,045.004,075.003,905.003,970.003,970.00-1.85%801,400
May 15, 20264,220.004,290.003,965.004,045.004,045.00-3.69%1,162,700