Skip to main content
logo
Fusic Co., Ltd. (TYO:5256)
Japan flag Japan · Delayed Price · Currency is JPY
2,451.00
+70.00 (2.94%)
At close: Apr 17, 2026

Fusic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20262,207.002,210.002,168.002,192.002,192.00-0.68%3,900
Feb 17, 20262,208.002,210.002,207.002,207.002,207.00-0.63%1,000
Feb 16, 20262,310.002,310.002,207.002,221.002,221.00-1.73%4,000
Feb 13, 20262,315.002,315.002,250.002,260.002,260.00-2.59%2,500
Feb 12, 20262,349.002,392.002,300.002,320.002,320.00-3.17%2,000
Feb 10, 20262,324.002,396.002,320.002,396.002,396.004.17%1,700
Feb 9, 20262,290.002,310.002,283.002,300.002,300.00-1.71%1,400
Feb 6, 20262,370.002,387.002,330.002,340.002,340.00-1.89%3,000
Feb 5, 20262,362.002,410.002,347.002,385.002,385.00-0.13%2,000
Feb 4, 20262,332.002,390.002,320.002,388.002,388.001.83%2,600