Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,445.00
+85.00 (3.60%)
Mar 5, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,402.002,434.002,402.002,427.00-2.84%13,300
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
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