Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,576.00
+112.00 (4.55%)
Jun 18, 2026, 3:30 PM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,493.002,594.002,461.002,576.002,576.004.55%3,900
Jun 17, 20262,366.002,468.002,345.002,464.002,464.006.21%5,800
Jun 16, 20262,330.002,338.002,320.002,320.002,320.00-1.07%4,900
Jun 15, 20262,427.002,427.002,341.002,345.002,345.00-1.35%6,400
Jun 12, 20262,475.002,504.002,377.002,377.002,377.00-2.30%4,200
Jun 11, 20262,327.002,446.002,327.002,433.002,433.003.01%6,000
Jun 10, 20262,512.002,512.002,325.002,362.002,362.00-6.05%11,900
Jun 9, 20262,617.002,617.002,491.002,514.002,514.00-2.26%5,600
Jun 8, 20262,553.002,730.002,500.002,572.002,572.00-1.19%16,700
Jun 5, 20262,398.002,830.002,398.002,603.002,603.0010.86%29,600
Jun 4, 20262,449.002,449.002,320.002,348.002,348.00-6.04%6,400
Jun 3, 20262,414.002,499.002,370.002,499.002,499.003.78%4,700
Jun 2, 20262,440.002,464.002,250.002,408.002,408.00-3.29%14,800
Jun 1, 20262,735.002,735.002,457.002,490.002,490.00-8.92%10,900
May 29, 20262,600.002,734.002,600.002,734.002,734.006.17%7,300
May 28, 20262,600.002,690.002,566.002,575.002,575.00-2.83%3,700
May 27, 20262,695.002,899.002,575.002,650.002,650.00-37,300
May 26, 20262,621.002,650.002,510.002,650.002,650.002.04%9,800
May 25, 20262,495.002,597.002,450.002,597.002,597.006.22%14,700
May 22, 20262,271.002,497.002,271.002,445.002,445.0010.09%13,100
May 21, 20262,241.002,320.002,221.002,221.002,221.00-0.67%2,600
May 20, 20262,327.002,327.002,216.002,236.002,236.00-2.61%5,400
May 19, 20262,270.002,330.002,230.002,296.002,296.003.42%4,400
May 18, 20262,157.002,220.002,157.002,220.002,220.001.74%1,500
May 15, 20262,280.002,335.002,160.002,182.002,182.00-4.30%6,800
May 14, 20262,325.002,326.002,274.002,280.002,280.00-4.00%4,700
May 13, 20262,351.002,386.002,280.002,375.002,375.00-1.04%5,300
May 12, 20262,377.002,413.002,377.002,400.002,400.000.97%1,800
May 11, 20262,401.002,419.002,377.002,377.002,377.00-1.94%2,400
May 8, 20262,430.002,440.002,401.002,424.002,424.000.17%2,800
May 7, 20262,450.002,450.002,420.002,420.002,420.000.62%1,300
May 1, 20262,475.002,475.002,371.002,405.002,405.00-3.30%3,500
Apr 30, 20262,454.002,487.002,356.002,487.002,487.00-0.20%3,700
Apr 28, 20262,499.002,499.002,444.002,492.002,492.001.30%1,600
Apr 27, 20262,490.002,490.002,437.002,460.002,460.000.82%2,100
Apr 24, 20262,458.002,509.002,435.002,440.002,440.00-1.29%1,100
Apr 23, 20262,558.002,559.002,472.002,472.002,472.00-1.44%6,100
Apr 22, 20262,495.002,550.002,470.002,508.002,508.001.54%6,600
Apr 21, 20262,452.002,490.002,452.002,470.002,470.000.73%2,900
Apr 20, 20262,452.002,496.002,433.002,452.002,452.000.04%2,200
Apr 17, 20262,381.002,497.002,381.002,451.002,451.002.94%7,200
Apr 16, 20262,378.002,381.002,328.002,381.002,381.000.93%2,600
Apr 15, 20262,384.002,399.002,301.002,359.002,359.00-0.80%6,300
Apr 14, 20262,397.002,397.002,342.002,378.002,378.000.76%3,400
Apr 13, 20262,411.002,412.002,342.002,360.002,360.00-3.99%6,500
Apr 10, 20262,277.002,460.002,266.002,458.002,458.009.20%22,600
Apr 9, 20262,416.002,466.002,206.002,251.002,251.00-6.40%18,700
Apr 8, 20262,222.002,635.002,222.002,405.002,405.0010.32%92,100
Apr 7, 20262,149.002,199.002,148.002,180.002,180.000.74%3,700
Apr 6, 20262,116.002,165.002,115.002,164.002,164.002.27%2,300