Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,424.00
+4.00 (0.17%)
May 8, 2026, 3:10 PM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,121.002,126.002,115.002,116.002,116.00-0.05%1,300
Apr 2, 20262,141.002,298.002,115.002,117.002,117.00-1.03%11,300
Apr 1, 20262,100.002,139.002,089.002,139.002,139.002.84%3,000
Mar 31, 20262,061.002,150.002,059.002,080.002,080.000.92%1,500
Mar 30, 20262,050.002,085.002,040.002,061.002,061.00-1.62%2,500
Mar 27, 20262,099.002,110.002,095.002,095.002,095.00-2.51%1,200
Mar 26, 20262,156.002,160.002,058.002,149.002,149.001.85%3,400
Mar 25, 20262,095.002,145.002,095.002,110.002,110.000.72%5,900
Mar 24, 20262,081.002,100.002,068.002,095.002,095.001.01%1,800
Mar 23, 20262,105.002,105.002,051.002,074.002,074.00-3.76%6,800
Mar 19, 20262,212.002,270.002,080.002,155.002,155.00-6.79%12,600
Mar 18, 20262,220.002,346.002,161.002,312.002,312.006.54%13,500
Mar 17, 20262,230.002,236.002,170.002,170.002,170.00-1.36%5,400
Mar 16, 20262,217.002,217.002,177.002,200.002,200.00-0.27%2,200
Mar 13, 20262,209.002,209.002,188.002,206.002,206.001.43%1,100
Mar 12, 20262,170.002,196.002,170.002,175.002,175.000.65%2,900
Mar 11, 20262,184.002,214.002,157.002,161.002,161.000.19%2,500
Mar 10, 20262,174.002,210.002,157.002,157.002,157.001.55%1,200
Mar 9, 20262,065.002,124.002,065.002,124.002,124.00-3.37%3,400
Mar 6, 20262,200.002,213.002,150.002,198.002,198.00-0.09%2,200
Mar 5, 20262,141.002,200.002,103.002,200.002,200.005.21%3,700
Mar 4, 20262,110.002,129.002,058.002,091.002,091.00-2.34%11,100
Mar 3, 20262,227.002,277.002,125.002,141.002,141.00-5.89%6,400
Mar 2, 20262,240.002,275.002,201.002,275.002,275.00-0.22%3,300
Feb 27, 20262,283.002,283.002,241.002,280.002,280.001.60%6,800
Feb 26, 20262,278.002,281.002,216.002,244.002,244.000.49%4,500
Feb 25, 20262,190.002,237.002,174.002,233.002,233.002.01%4,700
Feb 24, 20262,260.002,500.002,189.002,189.002,189.00-2.41%25,000
Feb 20, 20262,204.002,250.002,204.002,243.002,243.000.90%1,000
Feb 19, 20262,183.002,240.002,183.002,223.002,223.001.41%2,500