Fusic Co., Ltd. (TYO:5256)
Japan · Delayed Price · Currency is JPY 3,465.00
+115.00 (3.43%)
Oct 19, 2026, 3:30 PM JST
Fusic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3,280.00 | 3,465.00 | 3,185.00 | 3,465.00 | 3,465.00 | 3.43% | 11,300 |
| Oct 16, 2026 | 3,205.00 | 3,355.00 | 3,195.00 | 3,350.00 | 3,350.00 | 5.18% | 10,100 |
| Oct 15, 2026 | 3,335.00 | 3,350.00 | 3,185.00 | 3,185.00 | 3,185.00 | -4.50% | 28,200 |
| Oct 14, 2026 | 3,425.00 | 3,560.00 | 3,335.00 | 3,335.00 | 3,335.00 | -3.89% | 9,100 |
| Oct 13, 2026 | 3,655.00 | 3,700.00 | 3,450.00 | 3,470.00 | 3,470.00 | -6.47% | 15,200 |
| Oct 9, 2026 | 3,930.00 | 4,040.00 | 3,710.00 | 3,710.00 | 3,710.00 | -7.25% | 17,000 |
| Oct 8, 2026 | 3,775.00 | 4,070.00 | 3,750.00 | 4,000.00 | 4,000.00 | 5.96% | 18,500 |
| Oct 7, 2026 | 3,780.00 | 3,805.00 | 3,730.00 | 3,775.00 | 3,775.00 | -1.56% | 8,500 |
| Oct 6, 2026 | 3,810.00 | 3,835.00 | 3,670.00 | 3,835.00 | 3,835.00 | 2.54% | 18,400 |
| Oct 5, 2026 | 3,530.00 | 3,870.00 | 3,400.00 | 3,740.00 | 3,740.00 | 6.25% | 25,400 |
| Oct 2, 2026 | 3,495.00 | 3,520.00 | 3,430.00 | 3,520.00 | 3,520.00 | 0.72% | 5,600 |
| Oct 1, 2026 | 3,295.00 | 3,525.00 | 3,295.00 | 3,495.00 | 3,495.00 | 6.07% | 9,700 |
| Sep 30, 2026 | 3,405.00 | 3,450.00 | 3,060.00 | 3,295.00 | 3,295.00 | -2.95% | 20,400 |
| Sep 29, 2026 | 3,400.00 | 3,470.00 | 3,315.00 | 3,395.00 | 3,395.00 | -0.29% | 7,400 |
| Sep 28, 2026 | 3,605.00 | 3,625.00 | 3,350.00 | 3,405.00 | 3,405.00 | -3.68% | 18,300 |
| Sep 25, 2026 | 3,255.00 | 3,675.00 | 3,220.00 | 3,535.00 | 3,535.00 | 8.77% | 38,000 |
| Sep 24, 2026 | 3,110.00 | 3,250.00 | 3,110.00 | 3,250.00 | 3,250.00 | 6.91% | 11,700 |
| Sep 18, 2026 | 3,000.00 | 3,145.00 | 2,967.00 | 3,040.00 | 3,040.00 | 2.67% | 13,600 |
| Sep 17, 2026 | 3,005.00 | 3,025.00 | 2,900.00 | 2,961.00 | 2,961.00 | -1.79% | 14,400 |
| Sep 16, 2026 | 2,789.00 | 3,080.00 | 2,789.00 | 3,015.00 | 3,015.00 | 10.36% | 35,800 |
| Sep 15, 2026 | 2,754.00 | 2,775.00 | 2,732.00 | 2,732.00 | 2,732.00 | -0.76% | 1,600 |
| Sep 14, 2026 | 2,656.00 | 2,753.00 | 2,656.00 | 2,753.00 | 2,753.00 | 3.65% | 1,100 |
| Sep 11, 2026 | 2,707.00 | 2,749.00 | 2,653.00 | 2,656.00 | 2,656.00 | -1.88% | 2,000 |
| Sep 10, 2026 | 2,772.00 | 2,772.00 | 2,700.00 | 2,707.00 | 2,707.00 | -2.59% | 1,300 |
| Sep 9, 2026 | 2,770.00 | 2,779.00 | 2,770.00 | 2,779.00 | 2,779.00 | 0.32% | 500 |
| Sep 8, 2026 | 2,753.00 | 2,776.00 | 2,711.00 | 2,770.00 | 2,770.00 | -0.65% | 900 |
| Sep 7, 2026 | 2,722.00 | 2,788.00 | 2,709.00 | 2,788.00 | 2,788.00 | 4.34% | 5,000 |
| Sep 4, 2026 | 2,634.00 | 2,672.00 | 2,601.00 | 2,672.00 | 2,672.00 | 1.44% | 700 |
| Sep 3, 2026 | 2,600.00 | 2,634.00 | 2,562.00 | 2,634.00 | 2,634.00 | 2.09% | 1,300 |
| Sep 2, 2026 | 2,653.00 | 2,653.00 | 2,527.00 | 2,580.00 | 2,580.00 | -4.44% | 2,200 |
| Sep 1, 2026 | 2,702.00 | 2,702.00 | 2,631.00 | 2,700.00 | 2,700.00 | 1.69% | 3,300 |
| Aug 31, 2026 | 2,580.00 | 2,749.00 | 2,580.00 | 2,655.00 | 2,655.00 | 0.95% | 3,500 |
| Aug 28, 2026 | 2,595.00 | 2,710.00 | 2,591.00 | 2,630.00 | 2,630.00 | 2.02% | 7,600 |
| Aug 27, 2026 | 2,599.00 | 2,629.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.43% | 1,300 |
| Aug 26, 2026 | 2,588.00 | 2,600.00 | 2,538.00 | 2,567.00 | 2,567.00 | -0.66% | 2,500 |
| Aug 25, 2026 | 2,522.00 | 2,589.00 | 2,522.00 | 2,584.00 | 2,584.00 | 2.13% | 2,500 |
| Aug 24, 2026 | 2,570.00 | 2,624.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2.43% | 13,100 |
| Aug 21, 2026 | 2,493.00 | 2,497.00 | 2,470.00 | 2,470.00 | 2,470.00 | -0.92% | 2,300 |
| Aug 20, 2026 | 2,448.00 | 2,566.00 | 2,445.00 | 2,493.00 | 2,493.00 | 3.96% | 6,300 |
| Aug 19, 2026 | 2,381.00 | 2,415.00 | 2,365.00 | 2,398.00 | 2,398.00 | -0.50% | 2,100 |
| Aug 18, 2026 | 2,450.00 | 2,451.00 | 2,410.00 | 2,410.00 | 2,410.00 | -1.59% | 3,300 |
| Aug 17, 2026 | 2,428.00 | 2,478.00 | 2,410.00 | 2,449.00 | 2,449.00 | 1.07% | 5,900 |
| Aug 14, 2026 | 2,396.00 | 2,427.00 | 2,328.00 | 2,423.00 | 2,423.00 | 1.04% | 7,200 |
| Aug 13, 2026 | 2,448.00 | 2,448.00 | 2,310.00 | 2,398.00 | 2,398.00 | -7.70% | 23,500 |
| Aug 12, 2026 | 2,477.00 | 2,600.00 | 2,477.00 | 2,598.00 | 2,598.00 | 6.26% | 18,000 |
| Aug 10, 2026 | 2,344.00 | 2,480.00 | 2,340.00 | 2,445.00 | 2,445.00 | 4.49% | 4,300 |
| Aug 7, 2026 | 2,396.00 | 2,396.00 | 2,298.00 | 2,340.00 | 2,340.00 | -1.68% | 3,800 |
| Aug 6, 2026 | 2,347.00 | 2,380.00 | 2,337.00 | 2,380.00 | 2,380.00 | 1.45% | 1,200 |
| Aug 5, 2026 | 2,320.00 | 2,408.00 | 2,296.00 | 2,346.00 | 2,346.00 | -0.89% | 3,900 |
| Aug 4, 2026 | 2,290.00 | 2,385.00 | 2,290.00 | 2,367.00 | 2,367.00 | 2.29% | 2,100 |