Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,265.00
+6.00 (0.27%)
Jul 30, 2026, 3:30 PM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,325.002,402.002,325.002,327.002,327.00-0.60%2,900
Jun 23, 20262,400.002,441.002,341.002,341.002,341.00-2.38%6,500
Jun 22, 20262,400.002,450.002,381.002,398.002,398.00-1.15%1,000
Jun 19, 20262,552.002,552.002,401.002,426.002,426.00-5.82%4,900
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