Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
4,590.00
+40.00 (0.88%)
May 26, 2026, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20264,395.004,430.004,160.004,200.004,200.00-4.76%1,557,700
May 13, 20264,170.004,480.004,145.004,410.004,410.0010.53%2,541,600
May 12, 20263,990.003,990.003,990.003,990.003,990.0021.28%262,300
May 11, 20263,040.003,355.003,030.003,290.003,290.001.23%1,140,500
May 8, 20263,305.003,360.003,175.003,250.003,250.00-2.55%809,700
May 7, 20263,285.003,420.003,275.003,335.003,335.005.54%757,800
May 1, 20263,190.003,225.003,145.003,160.003,160.00-3.07%504,700
Apr 30, 20263,220.003,365.003,200.003,260.003,260.00-0.15%648,600
Apr 28, 20263,170.003,265.003,140.003,265.003,265.002.35%482,800
Apr 27, 20263,075.003,245.003,055.003,190.003,190.004.59%785,200
Apr 24, 20263,030.003,080.002,964.003,050.003,050.007.28%609,600
Apr 23, 20262,917.002,930.002,821.002,843.002,843.00-3.82%604,700
Apr 22, 20262,975.002,992.002,921.002,956.002,956.00-2.92%318,400
Apr 21, 20263,025.003,085.003,025.003,045.003,045.000.33%173,000
Apr 20, 20263,055.003,090.003,020.003,035.003,035.00-0.65%238,600
Apr 17, 20263,140.003,145.003,045.003,055.003,055.00-2.71%316,000
Apr 16, 20263,075.003,155.003,050.003,140.003,140.001.78%405,800
Apr 15, 20263,165.003,230.003,045.003,085.003,085.00-0.32%545,800
Apr 14, 20263,100.003,170.003,070.003,095.003,095.004.21%723,500
Apr 13, 20262,980.003,010.002,918.002,970.002,970.00-2.62%468,000
Apr 10, 20263,050.003,125.003,050.003,050.003,050.001.77%564,200
Apr 9, 20263,050.003,055.002,963.002,997.002,997.00-1.41%454,300
Apr 8, 20262,997.003,065.002,955.003,040.003,040.007.04%408,400
Apr 7, 20262,850.002,879.002,808.002,840.002,840.00-0.18%273,500
Apr 6, 20262,840.002,893.002,832.002,845.002,845.000.71%304,300
Apr 3, 20262,800.002,867.002,791.002,825.002,825.000.96%400,400
Apr 2, 20262,928.002,971.002,798.002,798.002,798.00-4.41%323,100
Apr 1, 20262,826.002,929.002,813.002,927.002,927.007.37%417,800
Mar 31, 20262,706.002,789.002,632.002,726.002,726.00-3.20%737,100
Mar 30, 20262,696.002,816.002,682.002,816.002,816.00-2.77%384,300
Mar 27, 20262,880.002,926.672,843.332,910.002,896.33-1.47%581,099
Mar 26, 20263,020.003,046.672,913.332,953.332,939.46-2.21%344,099
Mar 25, 20262,966.673,033.332,963.333,020.003,005.824.86%520,199
Mar 24, 20262,900.002,913.332,803.332,880.002,866.473.97%440,099
Mar 23, 20262,743.332,803.332,696.672,770.002,756.99-4.81%506,099
Mar 19, 20262,963.332,976.672,883.332,910.002,896.33-6.03%583,799
Mar 18, 20263,056.673,096.673,010.003,096.673,082.124.26%396,899
Mar 17, 20263,130.003,150.002,970.002,970.002,956.05-3.57%494,399
Mar 16, 20262,960.003,116.672,953.333,080.003,065.533.94%1,023,299
Mar 13, 20262,890.002,990.002,873.332,963.332,949.42-0.89%640,799
Mar 12, 20262,996.673,023.332,940.002,990.002,975.96-1.86%455,999
Mar 11, 20263,023.333,083.332,983.333,046.673,032.363.98%591,299
Mar 10, 20262,926.673,003.332,900.002,930.002,916.245.14%497,999