Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
3,035.00
+58.00 (1.95%)
Sep 25, 2026, 9:04 AM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20263,030.003,095.003,010.003,035.003,035.001.95%612,700
Sep 18, 20262,963.002,992.002,936.002,977.002,977.002.20%807,900
Sep 17, 20262,955.002,965.002,878.002,913.002,913.00-0.58%645,300
Sep 16, 20262,858.002,940.002,857.002,930.002,930.002.06%560,600
Sep 15, 20262,836.002,899.002,811.002,871.002,871.001.88%807,900
Sep 14, 20262,706.002,833.002,695.002,818.002,818.000.64%1,033,100
Sep 11, 20262,799.002,817.002,754.002,800.002,800.00-2.47%985,100
Sep 10, 20262,828.002,888.002,820.002,871.002,871.00-0.14%699,700
Sep 9, 20262,859.002,923.002,828.002,875.002,875.002.13%556,200
Sep 8, 20262,906.002,943.002,815.002,815.002,815.00-4.41%725,200
Sep 7, 20262,933.002,962.002,888.002,945.002,945.002.15%643,400
Sep 4, 20262,858.002,915.002,850.002,883.002,883.002.34%821,900
Sep 3, 20262,850.002,866.002,803.002,817.002,817.00-0.67%541,800
Sep 2, 20262,900.002,927.002,835.002,836.002,836.00-3.86%758,200
Sep 1, 20262,953.002,987.002,931.002,950.002,950.00-1.67%731,800
Aug 31, 20262,938.003,010.002,910.003,000.003,000.000.98%1,112,800
Aug 28, 20263,055.003,065.002,966.002,971.002,971.00-2.75%687,000
Aug 27, 20263,100.003,120.002,995.003,055.003,055.000.83%704,100
Aug 26, 20263,055.003,055.002,990.003,030.003,030.00-0.82%559,200
Aug 25, 20263,000.003,055.002,971.003,055.003,055.000.49%1,176,300
Aug 24, 20263,005.003,105.002,995.003,040.003,040.00-1.14%972,000
Aug 21, 20263,190.003,190.003,020.003,075.003,075.00-4.80%1,557,300
Aug 20, 20263,085.003,245.003,070.003,230.003,230.002.70%1,476,800
Aug 19, 20263,260.003,315.003,130.003,145.003,145.00-7.09%1,740,400
Aug 18, 20263,550.003,590.003,385.003,385.003,385.00-3.84%811,100
Aug 17, 20263,440.003,535.003,420.003,520.003,520.002.47%646,900
Aug 14, 20263,570.003,600.003,400.003,435.003,435.00-1.86%955,400
Aug 13, 20263,470.003,550.003,420.003,500.003,500.003.40%1,010,500
Aug 12, 20263,405.003,440.003,340.003,385.003,385.000.89%1,022,900
Aug 10, 20263,250.003,480.003,250.003,355.003,355.00-11.94%2,115,200
Aug 7, 20263,975.003,995.003,670.003,810.003,810.00-4.15%1,341,400
Aug 6, 20264,155.004,215.003,935.003,975.003,975.00-6.58%743,000
Aug 5, 20264,000.004,285.003,995.004,255.004,255.008.82%731,900
Aug 4, 20263,800.003,945.003,795.003,910.003,910.004.55%645,000
Aug 3, 20263,650.003,815.003,620.003,740.003,740.00-0.13%648,900
Jul 31, 20263,700.003,830.003,625.003,745.003,745.0011.79%1,180,900
Jul 30, 20263,275.003,470.003,235.003,350.003,350.001.52%587,100
Jul 29, 20263,595.003,615.003,180.003,300.003,300.00-6.38%878,000
Jul 28, 20263,695.003,700.003,485.003,525.003,525.00-9.03%1,624,000
Jul 27, 20263,955.003,955.003,755.003,875.003,875.00-1.52%769,700
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