Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 2,177.00
+108.00 (5.22%)
Mar 5, 2026, 3:30 PM JST
Fuso Dentsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2,110.00 | 2,177.00 | 2,108.00 | 2,177.00 | 2,177.00 | 5.22% | 18,000 |
| Mar 4, 2026 | 2,012.00 | 2,130.00 | 2,012.00 | 2,069.00 | 2,069.00 | -2.04% | 30,200 |
| Mar 3, 2026 | 2,198.00 | 2,198.00 | 2,071.00 | 2,112.00 | 2,112.00 | -3.30% | 19,500 |
| Mar 2, 2026 | 2,157.00 | 2,190.00 | 2,134.00 | 2,184.00 | 2,184.00 | -0.68% | 14,800 |
| Feb 27, 2026 | 2,078.00 | 2,199.00 | 2,072.00 | 2,199.00 | 2,199.00 | 6.90% | 15,600 |
| Feb 26, 2026 | 2,044.00 | 2,060.00 | 2,015.00 | 2,057.00 | 2,057.00 | 1.63% | 25,100 |
| Feb 25, 2026 | 2,005.00 | 2,036.00 | 1,996.00 | 2,024.00 | 2,024.00 | 1.05% | 10,000 |
| Feb 24, 2026 | 2,060.00 | 2,060.00 | 2,001.00 | 2,003.00 | 2,003.00 | -2.81% | 19,500 |
| Feb 20, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,061.00 | 2,061.00 | -3.15% | 11,100 |
| Feb 19, 2026 | 2,169.00 | 2,205.00 | 2,098.00 | 2,128.00 | 2,128.00 | -0.93% | 24,300 |
| Feb 18, 2026 | 2,050.00 | 2,180.00 | 2,022.00 | 2,148.00 | 2,148.00 | 4.78% | 27,200 |
| Feb 17, 2026 | 2,039.00 | 2,107.00 | 2,022.00 | 2,050.00 | 2,050.00 | 0.74% | 13,400 |
| Feb 16, 2026 | 1,935.00 | 2,055.00 | 1,911.00 | 2,035.00 | 2,035.00 | 5.17% | 39,100 |
| Feb 13, 2026 | 1,921.00 | 1,999.00 | 1,901.00 | 1,935.00 | 1,935.00 | 1.15% | 44,500 |
| Feb 12, 2026 | 1,976.00 | 2,040.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.19% | 44,300 |
| Feb 10, 2026 | 1,953.00 | 1,974.00 | 1,932.00 | 1,936.00 | 1,936.00 | -0.62% | 10,400 |
| Feb 9, 2026 | 1,982.00 | 2,008.00 | 1,946.00 | 1,948.00 | 1,948.00 | -3.66% | 26,200 |
| Feb 6, 2026 | 1,997.00 | 2,032.00 | 1,993.00 | 2,022.00 | 2,022.00 | -0.44% | 4,100 |
| Feb 5, 2026 | 2,029.00 | 2,042.00 | 1,993.00 | 2,031.00 | 2,031.00 | 0.10% | 7,700 |
| Feb 4, 2026 | 2,028.00 | 2,029.00 | 2,007.00 | 2,029.00 | 2,029.00 | 0.05% | 6,200 |
| Feb 3, 2026 | 2,001.00 | 2,030.00 | 1,979.00 | 2,028.00 | 2,028.00 | 1.76% | 12,200 |
| Feb 2, 2026 | 1,984.00 | 1,993.00 | 1,970.00 | 1,993.00 | 1,993.00 | 0.50% | 5,500 |
| Jan 30, 2026 | 1,957.00 | 1,983.00 | 1,928.00 | 1,983.00 | 1,983.00 | 1.69% | 7,900 |
| Jan 29, 2026 | 2,002.00 | 2,002.00 | 1,929.00 | 1,950.00 | 1,950.00 | -1.66% | 9,800 |
| Jan 28, 2026 | 1,958.00 | 1,986.00 | 1,918.00 | 1,983.00 | 1,983.00 | 1.28% | 6,700 |
| Jan 27, 2026 | 1,976.00 | 1,976.00 | 1,922.00 | 1,958.00 | 1,958.00 | -0.61% | 8,600 |
| Jan 26, 2026 | 1,994.00 | 1,996.00 | 1,969.00 | 1,970.00 | 1,970.00 | -1.84% | 7,400 |
| 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 |