Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,343.00
-3.00 (-0.13%)
Jan 21, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262,347.002,347.002,325.002,335.00--0.47%9,300
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
Nov 27, 20252,220.002,225.002,203.002,203.002,203.00-0.77%13,100
Nov 26, 20252,202.002,220.002,195.002,220.002,220.000.82%17,800
Nov 25, 20252,200.002,213.002,195.002,202.002,202.000.41%16,800
Nov 21, 20252,171.002,195.002,171.002,193.002,193.000.97%14,600
Nov 20, 20252,153.002,181.002,153.002,172.002,172.001.02%13,700
Nov 19, 20252,154.002,171.002,148.002,150.002,150.00-0.19%17,800
Nov 18, 20252,170.002,174.002,151.002,154.002,154.00-0.69%12,700
Nov 17, 20252,188.002,200.002,157.002,169.002,169.00-0.69%13,800
Nov 14, 20252,174.002,198.002,170.002,184.002,184.000.69%23,900
Nov 13, 20252,163.002,178.002,160.002,169.002,169.00-0.14%11,100
Nov 12, 20252,144.002,172.002,125.002,172.002,172.002.26%19,400
Nov 11, 20252,130.002,142.002,115.002,124.002,124.00-1.03%16,900
Nov 10, 20252,120.002,197.002,120.002,146.002,146.001.13%39,500
Nov 7, 20252,121.002,127.002,111.002,122.002,122.000.05%14,100
Nov 6, 20252,122.002,138.002,120.002,121.002,121.00-0.19%13,300