Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 2,102.00
-18.00 (-0.85%)
Jun 26, 2026, 3:30 PM JST
Fuso Dentsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,865.00 | 1,906.00 | 1,863.00 | 1,890.00 | 1,890.00 | 0.21% | 4,600 |
| May 7, 2026 | 1,820.00 | 1,912.00 | 1,820.00 | 1,886.00 | 1,886.00 | 4.84% | 20,700 |
| May 1, 2026 | 1,808.00 | 1,819.00 | 1,789.00 | 1,799.00 | 1,799.00 | -0.50% | 7,200 |
| Apr 30, 2026 | 1,785.00 | 1,808.00 | 1,763.00 | 1,808.00 | 1,808.00 | 1.29% | 12,200 |
| Apr 28, 2026 | 1,778.00 | 1,802.00 | 1,762.00 | 1,785.00 | 1,785.00 | 0.85% | 15,300 |
| Apr 27, 2026 | 1,794.00 | 1,795.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.84% | 9,700 |
| Apr 24, 2026 | 1,806.00 | 1,810.00 | 1,726.00 | 1,785.00 | 1,785.00 | -1.22% | 14,900 |
| Apr 23, 2026 | 1,852.00 | 1,852.00 | 1,791.00 | 1,807.00 | 1,807.00 | -2.69% | 7,900 |
| Apr 22, 2026 | 1,868.00 | 1,868.00 | 1,845.00 | 1,857.00 | 1,857.00 | -0.38% | 6,600 |
| Apr 21, 2026 | 1,867.00 | 1,881.00 | 1,852.00 | 1,864.00 | 1,864.00 | -0.16% | 12,000 |
| Apr 20, 2026 | 1,877.00 | 1,880.00 | 1,853.00 | 1,867.00 | 1,867.00 | -0.27% | 9,700 |
| Apr 17, 2026 | 1,897.00 | 1,908.00 | 1,838.00 | 1,872.00 | 1,872.00 | -0.79% | 15,200 |
| Apr 16, 2026 | 1,889.00 | 1,932.00 | 1,877.00 | 1,887.00 | 1,887.00 | -0.05% | 13,700 |
| Apr 15, 2026 | 1,947.00 | 1,960.00 | 1,871.00 | 1,888.00 | 1,888.00 | -2.43% | 19,300 |
| Apr 14, 2026 | 1,935.00 | 1,943.00 | 1,923.00 | 1,935.00 | 1,935.00 | 1.79% | 9,400 |