Skip to main content
logo
Fuso Dentsu Co., Ltd. (TYO:7505)
Japan flag Japan · Delayed Price · Currency is JPY
2,095.00
-29.00 (-1.37%)
Sep 18, 2026, 3:30 PM JST

Fuso Dentsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,126.002,140.002,095.002,095.002,095.00-1.37%24,300
Sep 17, 20262,112.002,138.002,112.002,124.002,124.001.05%15,700
Sep 16, 20262,111.002,122.002,101.002,102.002,102.00-0.19%9,300
Sep 15, 20262,098.002,134.002,088.002,106.002,106.000.38%10,600
Sep 14, 20262,080.002,098.002,064.002,098.002,098.000.05%18,100
Sep 11, 20262,138.002,145.002,097.002,097.002,097.00-4.03%37,100
Sep 10, 20262,189.002,222.002,175.002,185.002,185.00-0.64%59,300
Sep 9, 20262,173.002,230.002,156.002,199.002,199.001.38%32,400
Sep 8, 20262,195.002,200.002,166.002,169.002,169.00-0.18%11,100
Sep 7, 20262,192.002,192.002,167.002,173.002,173.000.05%8,500
Sep 4, 20262,180.002,198.002,172.002,172.002,172.00-0.37%9,300
Sep 3, 20262,215.002,215.002,180.002,180.002,180.00-0.73%8,300
Sep 2, 20262,245.002,245.002,190.002,196.002,196.00-2.18%19,800
Sep 1, 20262,213.002,247.002,213.002,245.002,245.002.05%11,800
Aug 31, 20262,178.002,210.002,178.002,200.002,200.000.14%8,300
Aug 28, 20262,161.002,197.002,147.002,197.002,197.002.47%12,500
Aug 27, 20262,145.002,156.002,137.002,144.002,144.000.47%6,600
Aug 26, 20262,138.002,143.002,131.002,134.002,134.000.38%9,000
Aug 25, 20262,127.002,128.002,118.002,126.002,126.00-0.05%3,000
Aug 24, 20262,117.002,135.002,103.002,127.002,127.001.19%12,200
Aug 21, 20262,081.002,108.002,081.002,102.002,102.001.01%6,700
Aug 20, 20262,083.002,092.002,056.002,081.002,081.000.77%5,800
Aug 19, 20262,113.002,116.002,050.002,065.002,065.00-2.27%15,300
Aug 18, 20262,102.002,120.002,084.002,113.002,113.000.81%18,800
Aug 17, 20262,117.002,120.002,075.002,096.002,096.00-0.62%15,100
Aug 14, 20262,069.002,110.002,054.002,109.002,109.001.98%26,900
Aug 13, 20262,056.002,073.002,049.002,068.002,068.001.57%40,700
Aug 12, 20262,127.002,130.002,000.002,036.002,036.00-10.58%124,100
Aug 10, 20262,258.002,354.002,258.002,277.002,277.000.57%22,900
Aug 7, 20262,275.002,285.002,246.002,264.002,264.00-1.48%4,800
Aug 6, 20262,288.002,298.002,234.002,298.002,298.00-0.22%5,100
Aug 5, 20262,212.002,303.002,212.002,303.002,303.003.93%10,000
Aug 4, 20262,173.002,216.002,171.002,216.002,216.002.17%4,700
Aug 3, 20262,170.002,185.002,159.002,169.002,169.00-0.87%2,300
Jul 31, 20262,184.002,217.002,180.002,188.002,188.000.37%4,200
Jul 30, 20262,156.002,191.002,156.002,180.002,180.00-1.04%6,300
Jul 29, 20262,232.002,232.002,200.002,203.002,203.00-1.26%5,000
Jul 28, 20262,280.002,280.002,230.002,231.002,231.00-1.72%8,100
Jul 27, 20262,279.002,279.002,252.002,270.002,270.000.53%6,100
Jul 24, 20262,259.002,259.002,223.002,258.002,258.00-0.04%3,700
Jul 23, 20262,241.002,259.002,235.002,259.002,259.000.80%2,700
Jul 22, 20262,250.002,270.002,220.002,241.002,241.00-0.71%5,500
Jul 21, 20262,167.002,278.002,161.002,257.002,257.004.98%15,500
Jul 17, 20262,177.002,186.002,136.002,150.002,150.00-2.14%20,500
Jul 16, 20262,252.002,252.002,191.002,197.002,197.00-4.06%19,300
Jul 15, 20262,272.002,300.002,265.002,290.002,290.000.13%3,800
Jul 14, 20262,318.002,360.002,261.002,287.002,287.00-0.26%7,500
Jul 13, 20262,350.002,360.002,279.002,293.002,293.00-1.29%6,300
Jul 10, 20262,301.002,340.002,291.002,323.002,323.001.89%6,900
Jul 9, 20262,281.002,312.002,277.002,280.002,280.00-0.70%6,300