Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,330.00
-70.00 (-2.92%)
Aug 8, 2025, 3:30 PM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,400.002,400.002,330.002,330.002,330.00-2.92%5,200
Aug 7, 20252,384.002,411.002,366.002,400.002,400.00-0.17%3,900
Aug 6, 20252,385.002,435.002,385.002,404.002,404.00-1.27%900
Aug 5, 20252,371.002,492.002,371.002,435.002,435.002.10%4,000
Aug 4, 20252,335.002,430.002,326.002,385.002,385.00-0.75%4,600
Aug 1, 20252,420.002,420.002,328.002,403.002,403.00-0.70%4,800
Jul 31, 20252,351.002,433.002,301.002,420.002,420.002.98%4,100
Jul 30, 20252,385.002,385.002,279.002,350.002,350.00-2.45%6,000
Jul 29, 20252,464.002,556.002,371.002,409.002,409.00-0.21%13,900
Jul 28, 20252,338.002,550.002,288.002,414.002,414.005.51%25,200
Jul 25, 20252,345.002,345.002,288.002,288.002,288.00-2.43%3,500
Jul 24, 20252,295.002,369.002,245.002,345.002,345.003.76%8,100
Jul 23, 20252,254.002,301.002,221.002,260.002,260.000.27%5,900
Jul 22, 20252,220.002,268.002,213.002,254.002,254.001.76%5,300
Jul 18, 20252,275.002,286.002,215.002,215.002,215.00-2.64%4,400
Jul 17, 20252,236.002,355.002,220.002,275.002,275.001.74%4,500
Jul 16, 20252,253.002,280.002,225.002,236.002,236.00-0.75%6,600
Jul 15, 20252,277.002,282.002,240.002,253.002,253.00-1.27%3,400
Jul 14, 20252,321.002,351.002,276.002,282.002,282.00-1.64%3,600
Jul 11, 20252,372.002,400.002,311.002,320.002,320.00-0.09%8,500
Jul 10, 20252,428.002,428.002,306.002,322.002,322.00-4.68%16,900
Jul 9, 20252,238.002,465.002,225.002,436.002,436.008.51%30,500
Jul 8, 20252,189.002,325.002,151.002,245.002,245.002.56%13,200
Jul 7, 20252,192.002,200.002,160.002,189.002,189.00-0.95%3,400
Jul 4, 20252,140.002,234.002,140.002,210.002,210.003.27%3,800
Jul 3, 20252,142.002,172.002,127.002,140.002,140.001.47%11,900
Jul 2, 20252,178.002,178.002,100.002,109.002,109.00-2.32%8,900
Jul 1, 20252,149.002,269.002,131.002,159.002,159.000.47%21,600
Jun 30, 20252,136.002,199.002,136.002,149.002,149.000.66%7,000
Jun 27, 20252,175.002,180.002,131.002,135.002,135.00-2.06%8,300
Jun 26, 20252,207.002,207.002,180.002,180.002,180.00-0.86%2,700
Jun 25, 20252,160.002,199.002,152.002,199.002,199.002.28%4,800
Jun 24, 20252,106.002,150.002,104.002,150.002,150.002.58%5,500
Jun 23, 20252,120.002,129.002,073.002,096.002,096.00-1.04%9,000
Jun 20, 20252,160.002,160.002,118.002,118.002,118.00-2.08%6,800
Jun 19, 20252,201.002,208.002,163.002,163.002,163.00-2.04%4,700
Jun 18, 20252,215.002,298.002,195.002,208.002,208.00-0.90%14,000
Jun 17, 20252,219.002,242.002,200.002,228.002,228.001.74%4,700
Jun 16, 20252,155.002,206.002,138.002,190.002,190.001.39%8,100
Jun 13, 20252,250.002,340.002,120.002,160.002,160.00-2.31%37,300
Jun 12, 20252,151.002,250.002,087.002,211.002,211.002.31%35,700
Jun 11, 20252,153.002,178.002,142.002,161.002,161.000.37%8,300
Jun 10, 20252,129.002,177.002,128.002,153.002,153.002.67%7,500
Jun 9, 20252,079.002,134.002,064.002,097.002,097.001.60%7,100
Jun 6, 20252,130.002,130.002,050.002,064.002,064.00-3.19%13,600
Jun 5, 20252,096.002,139.002,095.002,132.002,132.000.99%6,200
Jun 4, 20252,217.002,217.002,111.002,111.002,111.00-4.48%12,400
Jun 3, 20252,208.002,292.002,170.002,210.002,210.002.31%15,700
Jun 2, 20252,121.002,200.002,085.002,160.002,160.006.04%36,400
May 30, 20252,020.002,046.001,988.002,037.002,037.000.84%10,000