Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,470.00
+20.00 (0.82%)
At close: Jan 23, 2026

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,435.002,502.002,435.002,470.002,470.000.82%1,200
Jan 22, 20262,500.002,515.002,450.002,450.002,450.00-1.37%1,300
Jan 21, 20262,443.002,500.002,433.002,484.002,484.00-2.13%2,100
Jan 20, 20262,500.002,538.002,420.002,538.002,538.001.36%4,100
Jan 19, 20262,577.002,577.002,478.002,504.002,504.00-1.80%3,400
Jan 16, 20262,528.002,614.002,510.002,550.002,550.001.23%8,300
Jan 15, 20262,481.002,519.002,403.002,519.002,519.003.62%3,400
Jan 14, 20262,531.002,539.002,431.002,431.002,431.00-4.22%4,600
Jan 13, 20262,616.002,630.002,460.002,538.002,538.00-1.21%8,700
Jan 9, 20262,542.002,700.002,476.002,569.002,569.004.77%18,500
Jan 8, 20262,466.002,510.002,430.002,452.002,452.000.20%17,100
Jan 7, 20262,319.002,460.002,300.002,447.002,447.006.81%8,700
Jan 6, 20262,252.002,337.002,241.002,291.002,291.001.69%3,900
Jan 5, 20262,290.002,317.002,227.002,253.002,253.00-0.22%2,300
Dec 30, 20252,265.002,345.002,227.002,258.002,258.00-0.35%2,400
Dec 29, 20252,262.002,307.002,250.002,266.002,266.00-1.82%1,700
Dec 26, 20252,350.002,385.002,302.002,308.002,308.00-2.20%5,700
Dec 25, 20252,227.002,360.002,227.002,360.002,360.005.36%5,300
Dec 24, 20252,331.002,333.002,220.002,240.002,240.00-2.18%4,100
Dec 23, 20252,211.002,314.002,204.002,290.002,290.003.57%9,000
Dec 22, 20252,207.002,240.002,181.002,211.002,211.002.36%4,600
Dec 19, 20252,150.002,187.002,150.002,160.002,160.00-0.92%1,900
Dec 18, 20252,131.002,180.002,130.002,180.002,180.000.51%3,200
Dec 17, 20252,127.002,169.002,105.002,169.002,169.000.46%5,000
Dec 16, 20252,201.002,201.002,123.002,159.002,159.00-0.64%5,600
Dec 15, 20252,152.002,208.002,152.002,173.002,173.000.23%2,000
Dec 12, 20252,175.002,222.002,154.002,168.002,168.00-0.09%3,800
Dec 11, 20252,212.002,267.002,164.002,170.002,170.00-2.43%11,200
Dec 10, 20252,230.002,276.002,205.002,224.002,224.00-0.18%2,000
Dec 9, 20252,261.002,285.002,224.002,228.002,228.00-2.24%3,400
Dec 8, 20252,274.002,280.002,258.002,279.002,279.000.26%4,900
Dec 5, 20252,288.002,321.002,273.002,273.002,273.00-0.66%3,500
Dec 4, 20252,300.002,349.002,280.002,288.002,288.00-0.31%1,900
Dec 3, 20252,374.002,426.002,277.002,295.002,295.001.86%14,600
Dec 2, 20252,322.002,334.002,253.002,253.002,253.00-2.97%7,300
Dec 1, 20252,352.002,352.002,307.002,322.002,322.00-1.82%4,600
Nov 28, 20252,374.002,393.002,334.002,365.002,365.00-0.38%6,500
Nov 27, 20252,354.002,400.002,345.002,374.002,374.002.06%8,100
Nov 26, 20252,360.002,370.002,323.002,326.002,326.00-1.27%5,800
Nov 25, 20252,312.002,422.002,291.002,356.002,356.00-1.13%43,900
Nov 21, 20252,336.002,418.002,320.002,383.002,383.004.24%27,200
Nov 20, 20252,396.002,407.002,286.002,286.002,286.00-5.11%28,400
Nov 19, 20252,386.002,440.002,345.002,409.002,409.00-0.50%12,000
Nov 18, 20252,434.002,497.002,400.002,421.002,421.00-2.30%11,400
Nov 17, 20252,580.002,604.002,447.002,478.002,478.00-5.78%18,600
Nov 14, 20252,627.002,720.002,600.002,630.002,630.00-3.31%4,900
Nov 13, 20252,690.002,770.002,690.002,720.002,720.001.19%6,500
Nov 12, 20252,707.002,707.002,598.002,688.002,688.001.70%8,000
Nov 11, 20252,588.002,686.002,588.002,643.002,643.000.49%4,900
Nov 10, 20252,568.002,630.002,510.002,630.002,630.004.45%5,700