Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
+15.00 (0.58%)
Nov 9, 2026, 3:30 PM JST

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,610.002,735.002,600.002,600.002,600.000.58%11,700
Nov 6, 20262,680.002,704.002,578.002,585.002,585.00-10.24%14,500
Nov 5, 20262,950.003,010.002,880.002,880.002,880.00-2.70%19,800
Nov 4, 20263,035.003,035.002,890.002,960.002,960.00-2.79%6,900
Nov 2, 20262,985.003,085.002,926.003,045.003,045.001.00%13,800
Oct 30, 20263,155.003,165.003,015.003,015.003,015.00-5.49%9,300
Oct 29, 20263,430.003,430.003,165.003,190.003,190.00-7.00%8,200
Oct 28, 20263,330.003,505.003,280.003,430.003,430.003.63%21,700
Oct 27, 20263,030.003,365.003,030.003,310.003,310.009.97%9,600
Oct 26, 20263,005.003,100.002,903.003,010.003,010.00-1.79%21,400
Oct 23, 20263,065.003,100.002,926.003,065.003,065.00-6.41%28,200
Oct 22, 20263,510.003,615.003,160.003,275.003,275.00-7.09%25,500
Oct 21, 20263,435.003,525.003,380.003,525.003,525.004.75%8,200
Oct 20, 20263,490.003,505.003,340.003,365.003,365.00-2.89%14,600
Oct 19, 20263,280.003,465.003,185.003,465.003,465.003.43%10,800
Oct 16, 20263,205.003,355.003,195.003,350.003,350.005.18%10,800
Oct 15, 20263,335.003,350.003,185.003,185.003,185.00-4.50%28,200
Oct 14, 20263,425.003,560.003,335.003,335.003,335.00-3.89%9,100
Oct 13, 20263,655.003,700.003,450.003,470.003,470.00-6.47%15,200
Oct 9, 20263,930.004,040.003,710.003,710.003,710.00-7.25%17,000
Oct 8, 20263,775.004,070.003,750.004,000.004,000.005.96%18,900
Oct 7, 20263,780.003,805.003,730.003,775.003,775.00-1.56%8,500
Oct 6, 20263,810.003,835.003,670.003,835.003,835.002.54%18,400
Oct 5, 20263,530.003,870.003,400.003,740.003,740.006.25%25,400
Oct 2, 20263,495.003,520.003,430.003,520.003,520.000.72%5,600
Oct 1, 20263,295.003,525.003,295.003,495.003,495.006.07%9,700
Sep 30, 20263,405.003,450.003,060.003,295.003,295.00-2.95%20,400
Sep 29, 20263,400.003,470.003,315.003,395.003,395.00-0.29%7,400
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