Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,288.00
-27.00 (-1.17%)
Aug 25, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,330.002,330.002,288.002,288.002,288.00-1.17%7,500
Aug 24, 20262,312.002,320.002,301.002,315.002,315.000.52%12,900
Aug 21, 20262,283.002,316.002,283.002,303.002,303.00-0.39%10,300
Aug 20, 20262,285.002,324.002,278.002,312.002,312.001.49%13,600
Aug 19, 20262,300.002,300.002,262.002,278.002,278.00-0.91%18,200
Aug 18, 20262,283.002,329.002,271.002,299.002,299.000.66%23,300
Aug 17, 20262,274.002,311.002,268.002,284.002,284.000.44%21,300
Aug 14, 20262,268.002,282.002,256.002,274.002,274.000.26%25,500
Aug 13, 20262,281.002,282.002,260.002,268.002,268.00-0.57%19,000
Aug 12, 20262,291.002,311.002,260.002,281.002,281.004.11%37,900
Aug 10, 20262,175.002,203.002,168.002,191.002,191.001.20%21,300
Aug 7, 20262,134.002,175.002,134.002,165.002,165.001.45%13,100
Aug 6, 20262,110.002,142.002,110.002,134.002,134.000.66%16,500
Aug 5, 20262,126.002,151.002,120.002,120.002,120.00-0.42%13,500
Aug 4, 20262,146.002,161.002,128.002,129.002,129.00-0.65%10,800
Aug 3, 20262,160.002,170.002,134.002,143.002,143.00-1.47%16,100
Jul 31, 20262,213.002,213.002,175.002,175.002,175.00-2.25%19,300
Jul 30, 20262,237.002,259.002,222.002,225.002,225.00-1.85%17,400
Jul 29, 20262,225.002,271.002,225.002,267.002,267.001.89%15,200
Jul 28, 20262,217.002,233.002,217.002,225.002,225.000.59%5,300
Jul 27, 20262,253.002,253.002,211.002,212.002,212.000.41%17,500
Jul 24, 20262,200.002,216.002,195.002,203.002,203.000.23%9,500
Jul 23, 20262,210.002,210.002,190.002,198.002,198.00-0.36%5,700
Jul 22, 20262,200.002,208.002,180.002,206.002,206.000.68%10,000
Jul 21, 20262,201.002,219.002,191.002,191.002,191.00-0.14%23,700
Jul 17, 20262,181.002,199.002,161.002,194.002,194.001.06%16,400
Jul 16, 20262,161.002,180.002,161.002,171.002,171.000.74%8,300
Jul 15, 20262,168.002,184.002,152.002,155.002,155.00-0.60%12,000
Jul 14, 20262,167.002,178.002,156.002,168.002,168.001.31%17,600
Jul 13, 20262,168.002,179.002,140.002,140.002,140.00-0.74%13,300
Jul 10, 20262,168.002,172.002,150.002,156.002,156.000.28%16,700
Jul 9, 20262,163.002,174.002,145.002,150.002,150.000.47%6,500
Jul 8, 20262,156.002,168.002,140.002,140.002,140.00-0.74%9,600
Jul 7, 20262,164.002,167.002,145.002,156.002,156.000.51%12,500
Jul 6, 20262,145.002,172.002,139.002,145.002,145.000.42%13,600
Jul 3, 20262,136.002,157.002,127.002,136.002,136.00-15,900
Jul 2, 20262,120.002,153.002,120.002,136.002,136.000.85%20,000
Jul 1, 20262,117.002,118.002,094.002,118.002,118.001.00%8,000
Jun 30, 20262,104.002,110.002,091.002,097.002,097.00-0.29%13,100
Jun 29, 20262,070.002,119.002,070.002,103.002,103.001.55%18,400
Jun 26, 20262,064.002,085.002,064.002,071.002,071.000.34%7,900
Jun 25, 20262,087.002,087.002,060.002,064.002,064.00-0.10%12,200
Jun 24, 20262,068.002,081.002,056.002,066.002,066.000.54%11,700
Jun 23, 20262,055.002,068.002,047.002,055.002,055.00-6,100
Jun 22, 20262,085.002,085.002,053.002,055.002,055.00-1.30%16,500
Jun 19, 20262,072.002,085.002,058.002,082.002,082.001.17%29,100
Jun 18, 20262,072.002,073.002,049.002,058.002,058.000.73%13,900
Jun 17, 20262,051.002,084.002,043.002,043.002,043.00-0.39%26,200
Jun 16, 20262,061.002,061.002,042.002,051.002,051.00-0.29%9,100
Jun 15, 20262,058.002,065.002,050.002,057.002,057.000.88%11,100