Fuso Chemical Co.,Ltd. (TYO:4368)
Japan · Delayed Price · Currency is JPY 2,883.00
+66.00 (2.34%)
Sep 4, 2026, 3:30 PM JST
Fuso Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,858.00 | 2,915.00 | 2,817.00 | 2,877.00 | - | 2.13% | 544,200 |
| Sep 3, 2026 | 2,850.00 | 2,866.00 | 2,803.00 | 2,817.00 | 2,817.00 | -0.67% | 541,800 |
| Sep 2, 2026 | 2,900.00 | 2,927.00 | 2,835.00 | 2,836.00 | 2,836.00 | -3.86% | 758,200 |
| Sep 1, 2026 | 2,953.00 | 2,987.00 | 2,931.00 | 2,950.00 | 2,950.00 | -1.67% | 731,800 |
| Aug 31, 2026 | 2,938.00 | 3,010.00 | 2,910.00 | 3,000.00 | 3,000.00 | 0.98% | 1,112,800 |
| Aug 28, 2026 | 3,055.00 | 3,065.00 | 2,966.00 | 2,971.00 | 2,971.00 | -2.75% | 687,000 |
| Aug 27, 2026 | 3,100.00 | 3,120.00 | 2,995.00 | 3,055.00 | 3,055.00 | 0.83% | 704,100 |
| Aug 26, 2026 | 3,055.00 | 3,055.00 | 2,990.00 | 3,030.00 | 3,030.00 | -0.82% | 559,200 |
| Aug 25, 2026 | 3,000.00 | 3,055.00 | 2,971.00 | 3,055.00 | 3,055.00 | 0.49% | 1,176,300 |
| Aug 24, 2026 | 3,005.00 | 3,105.00 | 2,995.00 | 3,040.00 | 3,040.00 | -1.14% | 972,000 |
| Aug 21, 2026 | 3,190.00 | 3,190.00 | 3,020.00 | 3,075.00 | 3,075.00 | -4.80% | 1,557,300 |
| Aug 20, 2026 | 3,085.00 | 3,245.00 | 3,070.00 | 3,230.00 | 3,230.00 | 2.70% | 1,476,800 |
| Aug 19, 2026 | 3,260.00 | 3,315.00 | 3,130.00 | 3,145.00 | 3,145.00 | -7.09% | 1,740,400 |
| Aug 18, 2026 | 3,550.00 | 3,590.00 | 3,385.00 | 3,385.00 | 3,385.00 | -3.84% | 811,100 |
| Aug 17, 2026 | 3,440.00 | 3,535.00 | 3,420.00 | 3,520.00 | 3,520.00 | 2.47% | 646,900 |
| 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 |