Skip to main content
logo
Fuso Pharmaceutical Industries,Ltd. (TYO:4538)
Japan flag Japan · Delayed Price · Currency is JPY
2,165.00
-41.00 (-1.86%)
Oct 2, 2026, 3:30 PM JST

TYO:4538 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 20262,301.002,316.002,296.002,298.002,252.40-0.48%12,800
Aug 27, 20262,301.002,313.002,291.002,309.002,263.19-9,000
Aug 26, 20262,286.002,313.002,286.002,309.002,263.190.92%7,800
Aug 25, 20262,330.002,330.002,288.002,288.002,242.60-1.17%7,500
Aug 24, 20262,312.002,320.002,301.002,315.002,269.070.52%12,900
Aug 21, 20262,283.002,316.002,283.002,303.002,257.31-0.39%10,300
Aug 20, 20262,285.002,324.002,278.002,312.002,266.131.49%13,600
Aug 19, 20262,300.002,300.002,262.002,278.002,232.80-0.91%18,200
Aug 18, 20262,283.002,329.002,271.002,299.002,253.380.66%23,300
Aug 17, 20262,274.002,311.002,268.002,284.002,238.680.44%21,300
Aug 14, 20262,268.002,282.002,256.002,274.002,228.880.26%25,500
Aug 13, 20262,281.002,282.002,260.002,268.002,223.00-0.57%19,000
Aug 12, 20262,291.002,311.002,260.002,281.002,235.744.11%37,900
Aug 10, 20262,175.002,203.002,168.002,191.002,147.531.20%21,300
Aug 7, 20262,134.002,175.002,134.002,165.002,122.041.45%13,100
Aug 6, 20262,110.002,142.002,110.002,134.002,091.660.66%16,500
Aug 5, 20262,126.002,151.002,120.002,120.002,077.94-0.42%13,500
Aug 4, 20262,146.002,161.002,128.002,129.002,086.76-0.65%10,800
Aug 3, 20262,160.002,170.002,134.002,143.002,100.48-1.47%16,100
Jul 31, 20262,213.002,213.002,175.002,175.002,131.85-2.25%19,300
Jul 30, 20262,237.002,259.002,222.002,225.002,180.85-1.85%17,400
Jul 29, 20262,225.002,271.002,225.002,267.002,222.021.89%15,200
Jul 28, 20262,217.002,233.002,217.002,225.002,180.850.59%5,300
Jul 27, 20262,253.002,253.002,211.002,212.002,168.110.41%17,500
Jul 24, 20262,200.002,216.002,195.002,203.002,159.290.23%9,500
Jul 23, 20262,210.002,210.002,190.002,198.002,154.39-0.36%5,700
Jul 22, 20262,200.002,208.002,180.002,206.002,162.230.68%10,000
Jul 21, 20262,201.002,219.002,191.002,191.002,147.53-0.14%23,700