Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,032.00
-14.00 (-0.68%)
May 28, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 30, 20262,225.002,236.002,212.002,219.002,219.00-0.18%29,000
Apr 28, 20262,232.002,232.002,208.002,223.002,223.00-20,800
Apr 27, 20262,230.002,241.002,210.002,223.002,223.00-0.31%23,200
Apr 24, 20262,241.002,243.002,224.002,230.002,230.00-0.49%10,000
Apr 23, 20262,241.002,249.002,231.002,241.002,241.00-0.09%19,000
Apr 22, 20262,266.002,266.002,242.002,243.002,243.00-1.02%25,000
Apr 21, 20262,279.002,283.002,254.002,266.002,266.00-0.57%22,100
Apr 20, 20262,302.002,310.002,279.002,279.002,279.00-1.21%16,200
Apr 17, 20262,293.002,307.002,278.002,307.002,307.000.79%9,900
Apr 16, 20262,293.002,305.002,287.002,289.002,289.00-0.13%9,100
Apr 15, 20262,309.002,313.002,276.002,292.002,292.000.75%14,900
Apr 14, 20262,299.002,303.002,275.002,275.002,275.00-1.04%13,800
Apr 13, 20262,296.002,305.002,282.002,299.002,299.000.13%21,900
Apr 10, 20262,328.002,328.002,285.002,296.002,296.00-0.86%24,200
Apr 9, 20262,358.002,366.002,312.002,316.002,316.00-1.45%13,400
Apr 8, 20262,363.002,370.002,339.002,350.002,350.000.73%18,100
Apr 7, 20262,346.002,360.002,328.002,333.002,333.00-0.55%22,600
Apr 6, 20262,341.002,375.002,341.002,346.002,346.00-0.59%7,500
Apr 3, 20262,365.002,381.002,344.002,360.002,360.00-0.21%8,300
Apr 2, 20262,410.002,419.002,363.002,365.002,365.00-1.25%19,900
Apr 1, 20262,401.002,405.002,370.002,395.002,395.001.35%16,600
Mar 31, 20262,361.002,392.002,352.002,363.002,363.00-1.25%19,800
Mar 30, 20262,338.002,393.002,324.002,393.002,393.000.59%117,400
Mar 27, 20262,400.002,454.002,395.002,424.002,379.000.50%82,600
Mar 26, 20262,413.002,415.002,390.002,412.002,367.22-0.04%32,500
Mar 25, 20262,427.002,434.002,413.002,413.002,368.201.13%28,400
Mar 24, 20262,362.002,399.002,360.002,386.002,341.711.97%16,100
Mar 23, 20262,374.002,374.002,340.002,340.002,296.56-2.05%55,100
Mar 19, 20262,447.002,448.002,389.002,389.002,344.65-3.08%37,500
Mar 18, 20262,447.002,471.002,447.002,465.002,419.241.65%17,800
Mar 17, 20262,441.002,467.002,425.002,425.002,379.98-0.37%21,600
Mar 16, 20262,430.002,459.002,414.002,434.002,388.810.08%27,900
Mar 13, 20262,432.002,472.002,409.002,432.002,386.85-53,400