Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,351.00
-24.00 (-1.01%)
At close: Feb 13, 2026

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262,400.002,409.002,354.002,375.002,375.000.47%47,900
Feb 10, 20262,364.002,385.002,362.002,364.002,364.000.38%20,900
Feb 9, 20262,377.002,377.002,342.002,355.002,355.000.51%29,500
Feb 6, 20262,346.002,349.002,332.002,343.002,343.00-0.42%14,500
Feb 5, 20262,337.002,373.002,335.002,353.002,353.001.77%17,800
Feb 4, 20262,301.002,321.002,301.002,312.002,312.000.48%7,400
Feb 3, 20262,294.002,315.002,290.002,301.002,301.000.83%23,200
Feb 2, 20262,286.002,314.002,280.002,282.002,282.000.44%19,500
Jan 30, 20262,272.002,286.002,260.002,272.002,272.000.71%18,200
Jan 29, 20262,262.002,267.002,233.002,256.002,256.00-0.27%24,300
Jan 28, 20262,296.002,296.002,260.002,262.002,262.00-2.20%23,200
Jan 27, 20262,305.002,313.002,278.002,313.002,313.000.13%23,600
Jan 26, 20262,355.002,355.002,305.002,310.002,310.00-1.95%29,400
Jan 23, 20262,348.002,374.002,348.002,356.002,356.000.17%11,100
Jan 22, 20262,342.002,371.002,342.002,352.002,352.000.38%13,800
Jan 21, 20262,347.002,347.002,325.002,343.002,343.00-0.13%14,700
Jan 20, 20262,382.002,382.002,343.002,346.002,346.00-2.05%22,600
Jan 19, 20262,400.002,408.002,380.002,395.002,395.00-0.08%14,300
Jan 16, 20262,397.002,398.002,379.002,397.002,397.00-8,700
Jan 15, 20262,385.002,400.002,375.002,397.002,397.000.50%12,900
Jan 14, 20262,365.002,396.002,365.002,385.002,385.000.85%16,900
Jan 13, 20262,380.002,380.002,341.002,365.002,365.00-0.17%29,800
Jan 9, 20262,369.002,400.002,365.002,369.002,369.00-16,000
Jan 8, 20262,363.002,398.002,363.002,369.002,369.000.47%20,400
Jan 7, 20262,350.002,384.002,340.002,358.002,358.000.30%18,300
Jan 6, 20262,315.002,355.002,308.002,351.002,351.001.82%18,000
Jan 5, 20262,327.002,339.002,305.002,309.002,309.00-0.26%17,600
Dec 30, 20252,322.002,328.002,315.002,315.002,315.00-0.30%8,700
Dec 29, 20252,330.002,344.002,320.002,322.002,322.00-0.51%15,100
Dec 26, 20252,332.002,339.002,321.002,334.002,334.00-0.04%12,700
Dec 25, 20252,370.002,370.002,329.002,335.002,335.00-0.93%18,900
Dec 24, 20252,345.002,357.002,335.002,357.002,357.000.51%20,700
Dec 23, 20252,302.002,376.002,302.002,345.002,345.002.09%41,900
Dec 22, 20252,306.002,306.002,275.002,297.002,297.00-30,500
Dec 19, 20252,279.002,297.002,270.002,297.002,297.000.92%26,600
Dec 18, 20252,251.002,278.002,251.002,276.002,276.001.25%21,600
Dec 17, 20252,258.002,258.002,241.002,248.002,248.00-0.22%5,100
Dec 16, 20252,249.002,257.002,240.002,253.002,253.000.49%16,800
Dec 15, 20252,238.002,260.002,236.002,242.002,242.000.40%16,800
Dec 12, 20252,225.002,234.002,218.002,233.002,233.001.41%28,300
Dec 11, 20252,218.002,219.002,201.002,202.002,202.00-0.45%15,400
Dec 10, 20252,200.002,214.002,191.002,212.002,212.001.19%31,600
Dec 9, 20252,181.002,190.002,175.002,186.002,186.001.06%20,800
Dec 8, 20252,153.002,164.002,150.002,163.002,163.000.98%11,100
Dec 5, 20252,161.002,161.002,142.002,142.002,142.00-0.93%14,800
Dec 4, 20252,151.002,167.002,151.002,162.002,162.000.51%13,800
Dec 3, 20252,162.002,170.002,151.002,151.002,151.00-0.88%12,100
Dec 2, 20252,193.002,193.002,170.002,170.002,170.00-0.50%12,800
Dec 1, 20252,222.002,222.002,181.002,181.002,181.00-1.85%17,200
Nov 28, 20252,196.002,222.002,196.002,222.002,222.000.86%17,200