Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,672.00
+38.00 (1.44%)
Sep 4, 2026, 3:30 PM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20262,331.002,440.002,331.002,440.002,440.004.68%1,700
Jul 13, 20262,330.002,371.002,330.002,331.002,331.000.04%1,500
Jul 10, 20262,324.002,356.002,324.002,330.002,330.00-1.44%700
Jul 9, 20262,300.002,364.002,300.002,364.002,364.002.78%1,600
Jul 8, 20262,468.002,468.002,300.002,300.002,300.00-6.81%6,500
Jul 7, 20262,353.002,480.002,350.002,468.002,468.007.16%12,100
Jul 6, 20262,299.002,340.002,297.002,303.002,303.000.17%1,300
Jul 3, 20262,271.002,299.002,270.002,299.002,299.000.26%1,800
Jul 2, 20262,249.002,293.002,240.002,293.002,293.001.96%2,200
Jul 1, 20262,272.002,272.002,215.002,249.002,249.001.22%1,400
Jun 30, 20262,190.002,222.002,190.002,222.002,222.002.16%900
Jun 29, 20262,203.002,203.002,100.002,175.002,175.00-2.47%3,200
Jun 26, 20262,224.002,254.002,224.002,230.002,230.00-1.93%3,600
Jun 25, 20262,376.002,376.002,223.002,274.002,274.00-2.28%5,900