Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 2,007.00
+10.00 (0.50%)
Jan 23, 2026, 3:30 PM JST
Fuso Dentsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,007.00 | 2,007.00 | 1,997.00 | 2,007.00 | 2,007.00 | 0.50% | 2,400 |
| Jan 22, 2026 | 2,015.00 | 2,026.00 | 1,992.00 | 1,997.00 | 1,997.00 | 0.30% | 8,900 |
| Jan 21, 2026 | 1,975.00 | 2,019.00 | 1,970.00 | 1,991.00 | 1,991.00 | -1.68% | 9,500 |
| Jan 20, 2026 | 1,949.00 | 2,029.00 | 1,949.00 | 2,025.00 | 2,025.00 | 3.95% | 21,300 |
| Jan 19, 2026 | 1,950.00 | 1,970.00 | 1,936.00 | 1,948.00 | 1,948.00 | -1.02% | 3,900 |
| Jan 16, 2026 | 1,959.00 | 1,968.00 | 1,944.00 | 1,968.00 | 1,968.00 | - | 4,100 |
| Jan 15, 2026 | 1,969.00 | 1,969.00 | 1,891.00 | 1,968.00 | 1,968.00 | -0.05% | 8,000 |
| Jan 14, 2026 | 1,910.00 | 1,969.00 | 1,886.00 | 1,969.00 | 1,969.00 | 2.82% | 21,400 |
| Jan 13, 2026 | 1,884.00 | 1,919.00 | 1,867.00 | 1,915.00 | 1,915.00 | 2.79% | 21,300 |
| Jan 9, 2026 | 1,879.00 | 1,879.00 | 1,857.00 | 1,863.00 | 1,863.00 | -1.27% | 2,000 |
| Jan 8, 2026 | 1,853.00 | 1,900.00 | 1,853.00 | 1,887.00 | 1,887.00 | 1.62% | 6,500 |
| Jan 7, 2026 | 1,834.00 | 1,865.00 | 1,834.00 | 1,857.00 | 1,857.00 | 0.92% | 19,300 |
| Jan 6, 2026 | 1,861.00 | 1,900.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.34% | 15,000 |
| Jan 5, 2026 | 1,899.00 | 1,899.00 | 1,825.00 | 1,865.00 | 1,865.00 | -2.41% | 13,500 |
| Dec 30, 2025 | 1,913.00 | 1,933.00 | 1,907.00 | 1,911.00 | 1,911.00 | - | 7,100 |
| Dec 29, 2025 | 1,898.00 | 1,915.00 | 1,885.00 | 1,911.00 | 1,911.00 | 0.84% | 7,400 |
| Dec 26, 2025 | 1,929.00 | 1,938.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.32% | 10,000 |
| Dec 25, 2025 | 1,899.00 | 1,941.00 | 1,874.00 | 1,940.00 | 1,940.00 | 3.14% | 25,800 |
| Dec 24, 2025 | 1,913.00 | 1,913.00 | 1,878.00 | 1,881.00 | 1,881.00 | -0.74% | 28,700 |
| Dec 23, 2025 | 1,893.00 | 1,909.00 | 1,879.00 | 1,895.00 | 1,895.00 | 1.07% | 41,200 |
| Dec 22, 2025 | 1,844.00 | 1,875.00 | 1,844.00 | 1,875.00 | 1,875.00 | 2.68% | 36,500 |
| Dec 19, 2025 | 1,813.00 | 1,830.00 | 1,781.00 | 1,826.00 | 1,826.00 | 1.73% | 10,200 |
| Dec 18, 2025 | 1,790.00 | 1,832.00 | 1,773.00 | 1,795.00 | 1,795.00 | -0.17% | 13,500 |
| Dec 17, 2025 | 1,755.00 | 1,800.00 | 1,751.00 | 1,798.00 | 1,798.00 | 1.93% | 11,600 |
| Dec 16, 2025 | 1,773.00 | 1,786.00 | 1,756.00 | 1,764.00 | 1,764.00 | -1.62% | 9,600 |
| Dec 15, 2025 | 1,762.00 | 1,794.00 | 1,760.00 | 1,793.00 | 1,793.00 | 0.45% | 10,300 |
| Dec 12, 2025 | 1,808.00 | 1,810.00 | 1,784.00 | 1,785.00 | 1,785.00 | -0.67% | 11,600 |
| Dec 11, 2025 | 1,843.00 | 1,843.00 | 1,788.00 | 1,797.00 | 1,797.00 | -2.50% | 18,200 |
| Dec 10, 2025 | 1,785.00 | 1,847.00 | 1,785.00 | 1,843.00 | 1,843.00 | 2.79% | 18,400 |
| Dec 9, 2025 | 1,802.00 | 1,806.00 | 1,785.00 | 1,793.00 | 1,793.00 | -2.29% | 11,400 |
| Dec 8, 2025 | 1,786.00 | 1,836.00 | 1,786.00 | 1,835.00 | 1,835.00 | 2.74% | 12,100 |
| Dec 5, 2025 | 1,815.00 | 1,838.00 | 1,777.00 | 1,786.00 | 1,786.00 | -1.60% | 12,500 |
| Dec 4, 2025 | 1,853.00 | 1,853.00 | 1,794.00 | 1,815.00 | 1,815.00 | -2.21% | 64,000 |
| Dec 3, 2025 | 1,867.00 | 1,896.00 | 1,833.00 | 1,856.00 | 1,856.00 | -0.59% | 32,200 |
| Dec 2, 2025 | 1,828.00 | 1,879.00 | 1,816.00 | 1,867.00 | 1,867.00 | 2.58% | 35,300 |
| Dec 1, 2025 | 1,847.00 | 1,847.00 | 1,804.00 | 1,820.00 | 1,820.00 | -1.46% | 9,600 |
| Nov 28, 2025 | 1,819.00 | 1,850.00 | 1,810.00 | 1,847.00 | 1,847.00 | 1.71% | 10,700 |
| Nov 27, 2025 | 1,839.00 | 1,873.00 | 1,800.00 | 1,816.00 | 1,816.00 | -1.25% | 35,800 |
| Nov 26, 2025 | 1,772.00 | 1,849.00 | 1,754.00 | 1,839.00 | 1,839.00 | 4.37% | 43,600 |
| Nov 25, 2025 | 1,705.00 | 1,767.00 | 1,701.00 | 1,762.00 | 1,762.00 | 0.97% | 27,100 |
| Nov 21, 2025 | 1,675.00 | 1,745.00 | 1,650.00 | 1,745.00 | 1,745.00 | 3.56% | 37,500 |
| Nov 20, 2025 | 1,600.00 | 1,685.00 | 1,597.00 | 1,685.00 | 1,685.00 | 4.72% | 40,500 |
| Nov 19, 2025 | 1,551.00 | 1,609.00 | 1,537.00 | 1,609.00 | 1,609.00 | 5.23% | 63,200 |
| Nov 18, 2025 | 1,555.00 | 1,558.00 | 1,527.00 | 1,529.00 | 1,529.00 | -1.86% | 20,300 |
| Nov 17, 2025 | 1,589.00 | 1,589.00 | 1,537.00 | 1,558.00 | 1,558.00 | -1.02% | 21,100 |
| Nov 14, 2025 | 1,545.00 | 1,587.00 | 1,530.00 | 1,574.00 | 1,574.00 | 1.75% | 47,900 |
| Nov 13, 2025 | 1,550.00 | 1,555.00 | 1,521.00 | 1,547.00 | 1,547.00 | 1.05% | 73,100 |
| Nov 12, 2025 | 1,581.00 | 1,611.00 | 1,527.00 | 1,531.00 | 1,531.00 | -17.73% | 218,100 |
| Nov 11, 2025 | 1,885.00 | 1,886.00 | 1,853.00 | 1,861.00 | 1,861.00 | -0.91% | 34,500 |
| Nov 10, 2025 | 1,849.00 | 1,879.00 | 1,840.00 | 1,878.00 | 1,878.00 | 2.34% | 39,100 |