Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan · Delayed Price · Currency is JPY 2,135.00
-8.00 (-0.37%)
Aug 4, 2026, 12:31 PM JST
TYO:4538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,160.00 | 2,170.00 | 2,134.00 | 2,143.00 | 2,143.00 | -1.47% | 16,100 |
| Jul 31, 2026 | 2,213.00 | 2,213.00 | 2,175.00 | 2,175.00 | 2,175.00 | -2.25% | 19,300 |
| Jul 30, 2026 | 2,237.00 | 2,259.00 | 2,222.00 | 2,225.00 | 2,225.00 | -1.85% | 17,400 |
| Jul 29, 2026 | 2,225.00 | 2,271.00 | 2,225.00 | 2,267.00 | 2,267.00 | 1.89% | 15,200 |
| Jul 28, 2026 | 2,217.00 | 2,233.00 | 2,217.00 | 2,225.00 | 2,225.00 | 0.59% | 5,300 |
| Jul 27, 2026 | 2,253.00 | 2,253.00 | 2,211.00 | 2,212.00 | 2,212.00 | 0.41% | 17,500 |
| Jul 24, 2026 | 2,200.00 | 2,216.00 | 2,195.00 | 2,203.00 | 2,203.00 | 0.23% | 9,500 |
| Jul 23, 2026 | 2,210.00 | 2,210.00 | 2,190.00 | 2,198.00 | 2,198.00 | -0.36% | 5,700 |
| Jul 22, 2026 | 2,200.00 | 2,208.00 | 2,180.00 | 2,206.00 | 2,206.00 | 0.68% | 10,000 |
| Jul 21, 2026 | 2,201.00 | 2,219.00 | 2,191.00 | 2,191.00 | 2,191.00 | -0.14% | 23,700 |
| Jul 17, 2026 | 2,181.00 | 2,199.00 | 2,161.00 | 2,194.00 | 2,194.00 | 1.06% | 16,400 |
| Jul 16, 2026 | 2,161.00 | 2,180.00 | 2,161.00 | 2,171.00 | 2,171.00 | 0.74% | 8,300 |
| Jul 15, 2026 | 2,168.00 | 2,184.00 | 2,152.00 | 2,155.00 | 2,155.00 | -0.60% | 12,000 |
| Jul 14, 2026 | 2,167.00 | 2,178.00 | 2,156.00 | 2,168.00 | 2,168.00 | 1.31% | 17,600 |
| Jul 13, 2026 | 2,168.00 | 2,179.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.74% | 13,300 |
| Jul 10, 2026 | 2,168.00 | 2,172.00 | 2,150.00 | 2,156.00 | 2,156.00 | 0.28% | 16,700 |
| Jul 9, 2026 | 2,163.00 | 2,174.00 | 2,145.00 | 2,150.00 | 2,150.00 | 0.47% | 6,500 |
| Jul 8, 2026 | 2,156.00 | 2,168.00 | 2,140.00 | 2,140.00 | 2,140.00 | -0.74% | 9,600 |
| Jul 7, 2026 | 2,164.00 | 2,167.00 | 2,145.00 | 2,156.00 | 2,156.00 | 0.51% | 12,500 |
| Jul 6, 2026 | 2,145.00 | 2,172.00 | 2,139.00 | 2,145.00 | 2,145.00 | 0.42% | 13,600 |
| Jul 3, 2026 | 2,136.00 | 2,157.00 | 2,127.00 | 2,136.00 | 2,136.00 | - | 15,900 |
| Jul 2, 2026 | 2,120.00 | 2,153.00 | 2,120.00 | 2,136.00 | 2,136.00 | 0.85% | 20,000 |
| Jul 1, 2026 | 2,117.00 | 2,118.00 | 2,094.00 | 2,118.00 | 2,118.00 | 1.00% | 8,000 |
| Jun 30, 2026 | 2,104.00 | 2,110.00 | 2,091.00 | 2,097.00 | 2,097.00 | -0.29% | 13,100 |
| Jun 29, 2026 | 2,070.00 | 2,119.00 | 2,070.00 | 2,103.00 | 2,103.00 | 1.55% | 18,400 |
| Jun 26, 2026 | 2,064.00 | 2,085.00 | 2,064.00 | 2,071.00 | 2,071.00 | 0.34% | 7,900 |
| Jun 25, 2026 | 2,087.00 | 2,087.00 | 2,060.00 | 2,064.00 | 2,064.00 | -0.10% | 12,200 |
| Jun 24, 2026 | 2,068.00 | 2,081.00 | 2,056.00 | 2,066.00 | 2,066.00 | 0.54% | 11,700 |
| Jun 23, 2026 | 2,055.00 | 2,068.00 | 2,047.00 | 2,055.00 | 2,055.00 | - | 6,100 |
| Jun 22, 2026 | 2,085.00 | 2,085.00 | 2,053.00 | 2,055.00 | 2,055.00 | -1.30% | 16,500 |
| Jun 19, 2026 | 2,072.00 | 2,085.00 | 2,058.00 | 2,082.00 | 2,082.00 | 1.17% | 29,100 |
| Jun 18, 2026 | 2,072.00 | 2,073.00 | 2,049.00 | 2,058.00 | 2,058.00 | 0.73% | 13,900 |
| Jun 17, 2026 | 2,051.00 | 2,084.00 | 2,043.00 | 2,043.00 | 2,043.00 | -0.39% | 26,200 |
| Jun 16, 2026 | 2,061.00 | 2,061.00 | 2,042.00 | 2,051.00 | 2,051.00 | -0.29% | 9,100 |
| Jun 15, 2026 | 2,058.00 | 2,065.00 | 2,050.00 | 2,057.00 | 2,057.00 | 0.88% | 11,100 |
| Jun 12, 2026 | 2,023.00 | 2,049.00 | 2,020.00 | 2,039.00 | 2,039.00 | 0.25% | 18,400 |
| Jun 11, 2026 | 2,047.00 | 2,047.00 | 2,020.00 | 2,034.00 | 2,034.00 | -0.10% | 13,300 |
| Jun 10, 2026 | 2,022.00 | 2,041.00 | 2,022.00 | 2,036.00 | 2,036.00 | 0.34% | 10,600 |
| Jun 9, 2026 | 2,060.00 | 2,060.00 | 2,023.00 | 2,029.00 | 2,029.00 | -0.54% | 18,000 |
| Jun 8, 2026 | 2,033.00 | 2,061.00 | 2,023.00 | 2,040.00 | 2,040.00 | -0.68% | 18,600 |
| Jun 5, 2026 | 2,020.00 | 2,067.00 | 2,020.00 | 2,054.00 | 2,054.00 | 1.83% | 19,200 |
| Jun 4, 2026 | 2,005.00 | 2,023.00 | 2,001.00 | 2,017.00 | 2,017.00 | -0.15% | 20,700 |
| Jun 3, 2026 | 2,008.00 | 2,025.00 | 1,990.00 | 2,020.00 | 2,020.00 | 0.85% | 34,700 |
| Jun 2, 2026 | 2,010.00 | 2,014.00 | 1,993.00 | 2,003.00 | 2,003.00 | -0.45% | 55,600 |
| Jun 1, 2026 | 2,043.00 | 2,052.00 | 2,004.00 | 2,012.00 | 2,012.00 | -1.28% | 44,500 |
| May 29, 2026 | 2,041.00 | 2,066.00 | 2,034.00 | 2,038.00 | 2,038.00 | 0.30% | 25,400 |
| May 28, 2026 | 2,042.00 | 2,042.00 | 2,025.00 | 2,032.00 | 2,032.00 | -0.68% | 25,300 |
| May 27, 2026 | 2,036.00 | 2,052.00 | 2,033.00 | 2,046.00 | 2,046.00 | 0.64% | 16,700 |
| May 26, 2026 | 2,056.00 | 2,056.00 | 2,026.00 | 2,033.00 | 2,033.00 | -0.39% | 23,500 |
| May 25, 2026 | 2,079.00 | 2,079.00 | 2,033.00 | 2,041.00 | 2,041.00 | -0.83% | 29,000 |