Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 2,257.00
+107.00 (4.98%)
Jul 21, 2026, 3:30 PM JST
Fuso Dentsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,177.00 | 2,186.00 | 2,136.00 | 2,150.00 | 2,150.00 | -2.14% | 20,500 |
| Jul 16, 2026 | 2,252.00 | 2,252.00 | 2,191.00 | 2,197.00 | 2,197.00 | -4.06% | 19,300 |
| Jul 15, 2026 | 2,272.00 | 2,300.00 | 2,265.00 | 2,290.00 | 2,290.00 | 0.13% | 3,800 |
| Jul 14, 2026 | 2,318.00 | 2,360.00 | 2,261.00 | 2,287.00 | 2,287.00 | -0.26% | 7,500 |
| Jul 13, 2026 | 2,350.00 | 2,360.00 | 2,279.00 | 2,293.00 | 2,293.00 | -1.29% | 6,300 |
| Jul 10, 2026 | 2,301.00 | 2,340.00 | 2,291.00 | 2,323.00 | 2,323.00 | 1.89% | 6,900 |
| Jul 9, 2026 | 2,281.00 | 2,312.00 | 2,277.00 | 2,280.00 | 2,280.00 | -0.70% | 6,300 |
| Jul 8, 2026 | 2,300.00 | 2,333.00 | 2,285.00 | 2,296.00 | 2,296.00 | -1.33% | 6,900 |
| Jul 7, 2026 | 2,358.00 | 2,450.00 | 2,327.00 | 2,327.00 | 2,327.00 | -2.51% | 17,100 |
| Jul 6, 2026 | 2,330.00 | 2,394.00 | 2,315.00 | 2,387.00 | 2,387.00 | 3.51% | 11,700 |
| Jul 3, 2026 | 2,299.00 | 2,344.00 | 2,237.00 | 2,306.00 | 2,306.00 | 1.99% | 20,000 |
| Jul 2, 2026 | 2,174.00 | 2,280.00 | 2,174.00 | 2,261.00 | 2,261.00 | 4.87% | 15,800 |
| Jul 1, 2026 | 2,164.00 | 2,183.00 | 2,156.00 | 2,156.00 | 2,156.00 | 0.61% | 6,300 |
| Jun 30, 2026 | 2,150.00 | 2,168.00 | 2,143.00 | 2,143.00 | 2,143.00 | 0.23% | 6,200 |
| Jun 29, 2026 | 2,140.00 | 2,155.00 | 2,088.00 | 2,138.00 | 2,138.00 | 1.71% | 7,800 |
| Jun 26, 2026 | 2,138.00 | 2,138.00 | 2,050.00 | 2,102.00 | 2,102.00 | -0.85% | 10,500 |
| Jun 25, 2026 | 2,113.00 | 2,120.00 | 2,088.00 | 2,120.00 | 2,120.00 | 2.61% | 9,000 |
| Jun 24, 2026 | 2,100.00 | 2,115.00 | 2,050.00 | 2,066.00 | 2,066.00 | -1.24% | 12,300 |
| Jun 23, 2026 | 2,122.00 | 2,129.00 | 2,084.00 | 2,092.00 | 2,092.00 | -1.74% | 6,600 |
| Jun 22, 2026 | 2,169.00 | 2,174.00 | 2,122.00 | 2,129.00 | 2,129.00 | 0.47% | 4,800 |
| Jun 19, 2026 | 2,151.00 | 2,151.00 | 2,111.00 | 2,119.00 | 2,119.00 | -0.75% | 2,900 |
| Jun 18, 2026 | 2,097.00 | 2,155.00 | 2,097.00 | 2,135.00 | 2,135.00 | 2.69% | 8,900 |
| Jun 17, 2026 | 2,045.00 | 2,081.00 | 2,040.00 | 2,079.00 | 2,079.00 | 2.36% | 7,900 |
| Jun 16, 2026 | 2,069.00 | 2,069.00 | 2,026.00 | 2,031.00 | 2,031.00 | -1.65% | 13,300 |
| Jun 15, 2026 | 2,050.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,065.00 | 1.28% | 6,500 |
| Jun 12, 2026 | 2,044.00 | 2,047.00 | 2,002.00 | 2,039.00 | 2,039.00 | 1.34% | 5,800 |
| Jun 11, 2026 | 2,019.00 | 2,025.00 | 1,986.00 | 2,012.00 | 2,012.00 | -0.35% | 12,100 |
| Jun 10, 2026 | 2,015.00 | 2,045.00 | 2,002.00 | 2,019.00 | 2,019.00 | 0.55% | 19,500 |
| Jun 9, 2026 | 2,045.00 | 2,049.00 | 2,005.00 | 2,008.00 | 2,008.00 | -0.45% | 24,100 |
| Jun 8, 2026 | 2,095.00 | 2,095.00 | 2,010.00 | 2,017.00 | 2,017.00 | -4.36% | 13,500 |
| Jun 5, 2026 | 2,099.00 | 2,118.00 | 2,090.00 | 2,109.00 | 2,109.00 | 0.86% | 5,300 |
| Jun 4, 2026 | 2,136.00 | 2,162.00 | 2,078.00 | 2,091.00 | 2,091.00 | -1.92% | 9,500 |
| Jun 3, 2026 | 2,107.00 | 2,150.00 | 2,072.00 | 2,132.00 | 2,132.00 | 2.35% | 8,000 |
| Jun 2, 2026 | 2,071.00 | 2,083.00 | 2,023.00 | 2,083.00 | 2,083.00 | 0.43% | 9,400 |
| Jun 1, 2026 | 2,101.00 | 2,109.00 | 2,071.00 | 2,074.00 | 2,074.00 | -1.71% | 7,700 |
| May 29, 2026 | 2,100.00 | 2,110.00 | 2,064.00 | 2,110.00 | 2,110.00 | 1.10% | 7,600 |
| May 28, 2026 | 2,092.00 | 2,098.00 | 2,052.00 | 2,087.00 | 2,087.00 | -0.29% | 14,600 |
| May 27, 2026 | 2,079.00 | 2,105.00 | 2,064.00 | 2,093.00 | 2,093.00 | 2.05% | 10,200 |
| May 26, 2026 | 2,073.00 | 2,077.00 | 2,010.00 | 2,051.00 | 2,051.00 | -0.29% | 15,300 |
| May 25, 2026 | 2,086.00 | 2,088.00 | 2,013.00 | 2,057.00 | 2,057.00 | -1.72% | 22,700 |
| May 22, 2026 | 2,123.00 | 2,149.00 | 2,080.00 | 2,093.00 | 2,093.00 | -0.57% | 6,100 |
| May 21, 2026 | 2,064.00 | 2,120.00 | 2,050.00 | 2,105.00 | 2,105.00 | 3.49% | 22,700 |
| May 20, 2026 | 2,002.00 | 2,050.00 | 1,975.00 | 2,034.00 | 2,034.00 | 1.29% | 15,500 |
| May 19, 2026 | 2,018.00 | 2,069.00 | 1,988.00 | 2,008.00 | 2,008.00 | 0.30% | 25,000 |
| May 18, 2026 | 2,009.00 | 2,050.00 | 1,990.00 | 2,002.00 | 2,002.00 | 3.78% | 28,900 |
| May 15, 2026 | 1,902.00 | 1,950.00 | 1,807.00 | 1,929.00 | 1,929.00 | 3.43% | 65,300 |
| May 14, 2026 | 1,907.00 | 1,907.00 | 1,850.00 | 1,865.00 | 1,865.00 | -0.80% | 18,900 |
| May 13, 2026 | 1,899.00 | 1,900.00 | 1,855.00 | 1,880.00 | 1,880.00 | -1.00% | 4,700 |
| May 12, 2026 | 1,895.00 | 1,901.00 | 1,875.00 | 1,899.00 | 1,899.00 | - | 13,500 |
| May 11, 2026 | 1,890.00 | 1,932.00 | 1,890.00 | 1,899.00 | 1,899.00 | 0.48% | 11,800 |