Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,168.00
+28.00 (1.31%)
Jul 14, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20262,023.002,049.002,020.002,039.002,039.000.25%18,400
Jun 11, 20262,047.002,047.002,020.002,034.002,034.00-0.10%13,300
Jun 10, 20262,022.002,041.002,022.002,036.002,036.000.34%10,600
Jun 9, 20262,060.002,060.002,023.002,029.002,029.00-0.54%18,000
Jun 8, 20262,033.002,061.002,023.002,040.002,040.00-0.68%18,600
Jun 5, 20262,020.002,067.002,020.002,054.002,054.001.83%19,200
Jun 4, 20262,005.002,023.002,001.002,017.002,017.00-0.15%20,700
Jun 3, 20262,008.002,025.001,990.002,020.002,020.000.85%34,700
Jun 2, 20262,010.002,014.001,993.002,003.002,003.00-0.45%55,600
Jun 1, 20262,043.002,052.002,004.002,012.002,012.00-1.28%44,500
May 29, 20262,041.002,066.002,034.002,038.002,038.000.30%25,400
May 28, 20262,042.002,042.002,025.002,032.002,032.00-0.68%25,300
May 27, 20262,036.002,052.002,033.002,046.002,046.000.64%16,700
May 26, 20262,056.002,056.002,026.002,033.002,033.00-0.39%23,500
May 25, 20262,079.002,079.002,033.002,041.002,041.00-0.83%29,000
May 22, 20262,060.002,066.002,056.002,058.002,058.000.15%11,900
May 21, 20262,060.002,074.002,048.002,055.002,055.000.44%13,500
May 20, 20262,057.002,073.002,039.002,046.002,046.00-0.44%39,000
May 19, 20262,073.002,073.002,051.002,055.002,055.000.15%36,200
May 18, 20262,080.002,080.002,040.002,052.002,052.00-1.35%42,200
May 15, 20262,050.002,099.002,049.002,080.002,080.001.71%64,300
May 14, 20262,023.002,045.002,002.002,045.002,045.001.64%61,800
May 13, 20262,073.002,117.002,002.002,012.002,012.00-8.84%211,200
May 12, 20262,210.002,220.002,197.002,207.002,207.000.23%24,700
May 11, 20262,199.002,218.002,199.002,202.002,202.000.18%11,300
May 8, 20262,225.002,231.002,195.002,198.002,198.00-1.48%31,700
May 7, 20262,236.002,242.002,226.002,231.002,231.00-15,000
May 1, 20262,220.002,234.002,213.002,231.002,231.000.54%10,500