Skip to main content
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,201.00
+24.00 (1.10%)
Nov 13, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,162.002,210.002,162.002,201.002,201.001.10%13,100
Nov 12, 20262,126.002,187.002,118.002,177.002,177.002.11%42,100
Nov 11, 20262,133.002,148.002,126.002,132.002,132.00-29,200
Nov 10, 20262,133.002,156.002,122.002,132.002,132.000.09%26,200
Nov 9, 20262,112.002,140.002,112.002,130.002,130.001.87%21,400
Nov 6, 20262,102.002,112.002,086.002,091.002,091.00-2.83%53,600
Nov 5, 20262,122.002,176.002,114.002,152.002,152.002.77%51,900
Nov 4, 20262,107.002,112.002,084.002,094.002,094.00-0.66%17,700
Nov 2, 20262,102.002,110.002,096.002,108.002,108.000.05%19,400
Oct 30, 20262,106.002,122.002,091.002,107.002,107.00-0.14%26,000
Oct 29, 20262,085.002,110.002,067.002,110.002,110.001.20%107,900
Oct 28, 20262,100.002,111.002,085.002,085.002,085.00-0.67%27,400
Oct 27, 20262,100.002,112.002,092.002,099.002,099.00-0.29%24,400
Oct 26, 20262,119.002,120.002,102.002,105.002,105.00-0.19%19,800
Oct 23, 20262,108.002,113.002,090.002,109.002,109.000.05%26,100
Oct 22, 20262,110.002,125.002,108.002,108.002,108.000.05%20,500
Oct 21, 20262,117.002,118.002,106.002,107.002,107.000.14%21,400
Oct 20, 20262,119.002,120.002,104.002,104.002,104.00-0.99%25,500
Oct 19, 20262,141.002,144.002,121.002,125.002,125.00-0.38%15,500
Oct 16, 20262,116.002,139.002,116.002,133.002,133.000.90%20,200
Oct 15, 20262,112.002,136.002,112.002,114.002,114.00-1.03%21,800
Oct 14, 20262,128.002,137.002,115.002,136.002,136.000.38%18,300
Oct 13, 20262,120.002,132.002,113.002,128.002,128.000.71%13,700
Oct 9, 20262,104.002,124.002,103.002,113.002,113.00-0.09%24,400
Oct 8, 20262,137.002,137.002,108.002,115.002,115.00-1.31%22,900
Oct 7, 20262,142.002,151.002,137.002,143.002,143.00-0.51%21,500
Oct 6, 20262,150.002,171.002,145.002,154.002,154.000.19%15,500
Oct 5, 20262,169.002,183.002,140.002,150.002,150.00-0.69%30,100
Oct 2, 20262,192.002,192.002,161.002,165.002,165.00-1.86%20,700
Oct 1, 20262,204.002,222.002,195.002,206.002,206.00-0.32%15,100
Sep 30, 20262,207.002,230.002,196.002,213.002,213.000.64%12,500
Sep 29, 20262,218.002,218.002,195.002,199.002,199.00-1.08%20,100
Sep 28, 20262,250.002,275.002,246.002,268.002,223.000.80%20,900
Sep 25, 20262,255.002,256.002,221.002,250.002,205.360.40%19,500
Sep 24, 20262,271.002,272.002,231.002,241.002,196.54-1.06%22,500
Sep 18, 20262,273.002,285.002,255.002,265.002,220.06-0.35%14,800
Sep 17, 20262,237.002,281.002,237.002,273.002,227.901.52%16,900
Sep 16, 20262,231.002,252.002,230.002,239.002,194.580.36%9,400
Sep 15, 20262,195.002,243.002,195.002,231.002,186.731.64%12,800
Sep 14, 20262,196.002,219.002,183.002,195.002,151.450.60%18,200
Sep 11, 20262,190.002,240.002,182.002,182.002,138.71-1.22%16,600
Sep 10, 20262,216.002,231.002,203.002,209.002,165.17-0.94%12,200
Sep 9, 20262,238.002,247.002,230.002,230.002,185.75-0.40%8,100
Sep 8, 20262,249.002,260.002,231.002,239.002,194.58-0.53%12,500
Sep 7, 20262,261.002,268.002,248.002,251.002,206.34-0.66%10,500
Sep 4, 20262,262.002,275.002,250.002,266.002,221.04-0.26%8,600
Sep 3, 20262,286.002,298.002,269.002,272.002,226.92-0.61%10,900
Sep 2, 20262,292.002,310.002,285.002,286.002,240.64-0.78%11,500
Sep 1, 20262,288.002,320.002,285.002,304.002,258.290.66%12,500
Aug 31, 20262,294.002,311.002,288.002,289.002,243.58-0.39%8,800