Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
-55.00 (-1.62%)
Sep 29, 2026, 10:38 AM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,400.003,400.003,315.003,375.00--0.88%18,700
Sep 28, 20263,605.003,625.003,350.003,405.003,405.00-3.68%18,300
Sep 25, 20263,255.003,675.003,220.003,535.003,535.008.77%38,000
Sep 24, 20263,110.003,250.003,110.003,250.003,250.006.91%11,700
Sep 18, 20263,000.003,145.002,967.003,040.003,040.002.67%13,600
Sep 17, 20263,005.003,025.002,900.002,961.002,961.00-1.79%14,400
Sep 16, 20262,789.003,080.002,789.003,015.003,015.0010.36%35,800
Sep 15, 20262,754.002,775.002,732.002,732.002,732.00-0.76%1,600
Sep 14, 20262,656.002,753.002,656.002,753.002,753.003.65%1,100
Sep 11, 20262,707.002,749.002,653.002,656.002,656.00-1.88%2,000
Sep 10, 20262,772.002,772.002,700.002,707.002,707.00-2.59%1,300
Sep 9, 20262,770.002,779.002,770.002,779.002,779.000.32%500
Sep 8, 20262,753.002,776.002,711.002,770.002,770.00-0.65%900
Sep 7, 20262,722.002,788.002,709.002,788.002,788.004.34%5,000
Sep 4, 20262,634.002,672.002,601.002,672.002,672.001.44%700
Sep 3, 20262,600.002,634.002,562.002,634.002,634.002.09%1,300
Sep 2, 20262,653.002,653.002,527.002,580.002,580.00-4.44%2,200
Sep 1, 20262,702.002,702.002,631.002,700.002,700.001.69%3,300
Aug 31, 20262,580.002,749.002,580.002,655.002,655.000.95%3,500
Aug 28, 20262,595.002,710.002,591.002,630.002,630.002.02%7,600
Aug 27, 20262,599.002,629.002,578.002,578.002,578.000.43%1,300
Aug 26, 20262,588.002,600.002,538.002,567.002,567.00-0.66%2,500
Aug 25, 20262,522.002,589.002,522.002,584.002,584.002.13%2,500
Aug 24, 20262,570.002,624.002,530.002,530.002,530.002.43%13,100
Aug 21, 20262,493.002,497.002,470.002,470.002,470.00-0.92%2,300
Aug 20, 20262,448.002,566.002,445.002,493.002,493.003.96%6,300
Aug 19, 20262,381.002,415.002,365.002,398.002,398.00-0.50%2,100
Aug 18, 20262,450.002,451.002,410.002,410.002,410.00-1.59%3,300
Aug 17, 20262,428.002,478.002,410.002,449.002,449.001.07%5,900
Aug 14, 20262,396.002,427.002,328.002,423.002,423.001.04%7,200
Aug 13, 20262,448.002,448.002,310.002,398.002,398.00-7.70%23,500
Aug 12, 20262,477.002,600.002,477.002,598.002,598.006.26%18,000
Aug 10, 20262,344.002,480.002,340.002,445.002,445.004.49%4,300
Aug 7, 20262,396.002,396.002,298.002,340.002,340.00-1.68%3,800
Aug 6, 20262,347.002,380.002,337.002,380.002,380.001.45%1,200
Aug 5, 20262,320.002,408.002,296.002,346.002,346.00-0.89%3,900
Aug 4, 20262,290.002,385.002,290.002,367.002,367.002.29%2,100
Aug 3, 20262,319.002,345.002,290.002,314.002,314.001.45%900
Jul 31, 20262,269.002,303.002,258.002,281.002,281.000.71%2,000
Jul 30, 20262,264.002,270.002,264.002,265.002,265.000.27%500
Jul 29, 20262,315.002,315.002,226.002,259.002,259.00-3.91%2,100
Jul 28, 20262,328.002,389.002,321.002,351.002,351.000.47%3,800
Jul 27, 20262,339.002,340.002,293.002,340.002,340.001.25%2,500
Jul 24, 20262,313.002,345.002,311.002,311.002,311.00-1.66%700
Jul 23, 20262,336.002,350.002,316.002,350.002,350.00-0.09%700
Jul 22, 20262,297.002,355.002,282.002,352.002,352.003.29%3,400
Jul 21, 20262,319.002,319.002,217.002,277.002,277.00-1.81%3,100
Jul 17, 20262,312.002,320.002,170.002,319.002,319.00-3.62%7,500
Jul 16, 20262,490.002,490.002,405.002,406.002,406.00-1.60%700
Jul 15, 20262,440.002,480.002,400.002,445.002,445.000.20%2,100