Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
+12.00 (0.50%)
At close: Mar 27, 2026

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,400.002,454.002,395.002,424.002,424.000.50%82,600
Mar 26, 20262,413.002,415.002,390.002,412.002,412.00-0.04%32,500
Mar 25, 20262,427.002,434.002,413.002,413.002,413.001.13%28,400
Mar 24, 20262,362.002,399.002,360.002,386.002,386.001.97%16,100
Mar 23, 20262,374.002,374.002,340.002,340.002,340.00-2.05%55,100
Mar 19, 20262,447.002,448.002,389.002,389.002,389.00-3.08%37,500
Mar 18, 20262,447.002,471.002,447.002,465.002,465.001.65%17,800
Mar 17, 20262,441.002,467.002,425.002,425.002,425.00-0.37%21,600
Mar 16, 20262,430.002,459.002,414.002,434.002,434.000.08%27,900
Mar 13, 20262,432.002,472.002,409.002,432.002,432.00-53,400
Mar 12, 20262,480.002,480.002,421.002,432.002,432.00-1.78%40,400
Mar 11, 20262,494.002,502.002,476.002,476.002,476.000.04%20,600
Mar 10, 20262,497.002,510.002,469.002,475.002,475.000.32%25,800
Mar 9, 20262,450.002,486.002,429.002,467.002,467.00-1.32%47,600
Mar 6, 20262,445.002,530.002,436.002,500.002,500.002.25%97,500
Mar 5, 20262,402.002,455.002,402.002,445.002,445.003.60%34,600
Mar 4, 20262,380.002,400.002,318.002,360.002,360.00-2.68%59,300
Mar 3, 20262,475.002,475.002,425.002,425.002,425.00-2.14%31,600
Mar 2, 20262,487.002,501.002,457.002,478.002,478.00-1.59%40,500
Feb 27, 20262,455.002,522.002,451.002,518.002,518.002.73%61,500
Feb 26, 20262,442.002,464.002,434.002,451.002,451.001.16%110,300
Feb 25, 20262,435.002,442.002,414.002,423.002,423.00-0.21%48,200
Feb 24, 20262,410.002,437.002,371.002,428.002,428.001.72%48,500
Feb 20, 20262,406.002,406.002,378.002,387.002,387.00-1.36%22,800
Feb 19, 20262,413.002,421.002,402.002,420.002,420.000.46%32,000
Feb 18, 20262,376.002,409.002,376.002,409.002,409.001.99%33,400
Feb 17, 20262,391.002,399.002,354.002,362.002,362.00-0.46%16,400
Feb 16, 20262,360.002,373.002,346.002,373.002,373.000.94%15,400
Feb 13, 20262,407.002,409.002,347.002,351.002,351.00-1.01%31,200
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