Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 1,943.00
-4.00 (-0.21%)
Oct 14, 2026, 10:06 AM JST
Fuso Dentsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,964.00 | 1,964.00 | 1,928.00 | 1,943.00 | 1,943.00 | -0.21% | 31,600 |
| Oct 13, 2026 | 1,909.00 | 1,958.00 | 1,903.00 | 1,947.00 | 1,947.00 | 2.74% | 30,800 |
| Oct 9, 2026 | 1,907.00 | 1,915.00 | 1,893.00 | 1,895.00 | 1,895.00 | -1.61% | 16,500 |
| Oct 8, 2026 | 1,907.00 | 1,928.00 | 1,875.00 | 1,926.00 | 1,926.00 | 0.57% | 24,800 |
| Oct 7, 2026 | 1,949.00 | 1,965.00 | 1,915.00 | 1,915.00 | 1,915.00 | -1.39% | 25,900 |
| Oct 6, 2026 | 1,943.00 | 1,972.00 | 1,921.00 | 1,942.00 | 1,942.00 | -0.10% | 10,500 |
| Oct 5, 2026 | 1,930.00 | 1,944.00 | 1,915.00 | 1,944.00 | 1,944.00 | 1.04% | 12,000 |
| Oct 2, 2026 | 1,997.00 | 1,997.00 | 1,924.00 | 1,924.00 | 1,924.00 | -2.29% | 13,100 |
| Oct 1, 2026 | 1,963.00 | 1,974.00 | 1,948.00 | 1,969.00 | 1,969.00 | -0.25% | 19,300 |
| Sep 30, 2026 | 1,990.00 | 1,991.00 | 1,960.00 | 1,974.00 | 1,974.00 | -1.05% | 22,400 |
| Sep 29, 2026 | 1,971.00 | 1,999.00 | 1,963.00 | 1,995.00 | 1,995.00 | 0.83% | 28,700 |
| Sep 28, 2026 | 2,088.00 | 2,088.00 | 2,060.00 | 2,060.00 | 1,978.50 | -1.20% | 50,000 |
| Sep 25, 2026 | 2,088.00 | 2,099.00 | 2,083.00 | 2,085.00 | 2,002.51 | 0.05% | 22,200 |
| Sep 24, 2026 | 2,106.00 | 2,109.00 | 2,080.00 | 2,084.00 | 2,001.55 | -0.53% | 38,700 |
| Sep 18, 2026 | 2,126.00 | 2,140.00 | 2,095.00 | 2,095.00 | 2,012.12 | -1.37% | 24,300 |
| Sep 17, 2026 | 2,112.00 | 2,138.00 | 2,112.00 | 2,124.00 | 2,039.97 | 1.05% | 15,700 |
| Sep 16, 2026 | 2,111.00 | 2,122.00 | 2,101.00 | 2,102.00 | 2,018.84 | -0.19% | 9,300 |
| Sep 15, 2026 | 2,098.00 | 2,134.00 | 2,088.00 | 2,106.00 | 2,022.68 | 0.38% | 10,600 |
| Sep 14, 2026 | 2,080.00 | 2,098.00 | 2,064.00 | 2,098.00 | 2,015.00 | 0.05% | 18,100 |
| Sep 11, 2026 | 2,138.00 | 2,145.00 | 2,097.00 | 2,097.00 | 2,014.04 | -4.03% | 37,100 |
| Sep 10, 2026 | 2,189.00 | 2,222.00 | 2,175.00 | 2,185.00 | 2,098.55 | -0.64% | 59,300 |
| Sep 9, 2026 | 2,173.00 | 2,230.00 | 2,156.00 | 2,199.00 | 2,112.00 | 1.38% | 32,400 |
| Sep 8, 2026 | 2,195.00 | 2,200.00 | 2,166.00 | 2,169.00 | 2,083.19 | -0.18% | 11,100 |
| Sep 7, 2026 | 2,192.00 | 2,192.00 | 2,167.00 | 2,173.00 | 2,087.03 | 0.05% | 8,500 |
| Sep 4, 2026 | 2,180.00 | 2,198.00 | 2,172.00 | 2,172.00 | 2,086.07 | -0.37% | 9,300 |
| Sep 3, 2026 | 2,215.00 | 2,215.00 | 2,180.00 | 2,180.00 | 2,093.75 | -0.73% | 8,300 |
| Sep 2, 2026 | 2,245.00 | 2,245.00 | 2,190.00 | 2,196.00 | 2,109.12 | -2.18% | 19,800 |
| Sep 1, 2026 | 2,213.00 | 2,247.00 | 2,213.00 | 2,245.00 | 2,156.18 | 2.05% | 11,800 |
| Aug 31, 2026 | 2,178.00 | 2,210.00 | 2,178.00 | 2,200.00 | 2,112.96 | 0.14% | 8,300 |
| Aug 28, 2026 | 2,161.00 | 2,197.00 | 2,147.00 | 2,197.00 | 2,110.08 | 2.47% | 12,500 |
| Aug 27, 2026 | 2,145.00 | 2,156.00 | 2,137.00 | 2,144.00 | 2,059.18 | 0.47% | 6,600 |
| Aug 26, 2026 | 2,138.00 | 2,143.00 | 2,131.00 | 2,134.00 | 2,049.57 | 0.38% | 9,000 |
| Aug 25, 2026 | 2,127.00 | 2,128.00 | 2,118.00 | 2,126.00 | 2,041.89 | -0.05% | 3,000 |
| Aug 24, 2026 | 2,117.00 | 2,135.00 | 2,103.00 | 2,127.00 | 2,042.85 | 1.19% | 12,200 |
| Aug 21, 2026 | 2,081.00 | 2,108.00 | 2,081.00 | 2,102.00 | 2,018.84 | 1.01% | 6,700 |
| Aug 20, 2026 | 2,083.00 | 2,092.00 | 2,056.00 | 2,081.00 | 1,998.67 | 0.77% | 5,800 |
| Aug 19, 2026 | 2,113.00 | 2,116.00 | 2,050.00 | 2,065.00 | 1,983.30 | -2.27% | 15,300 |
| Aug 18, 2026 | 2,102.00 | 2,120.00 | 2,084.00 | 2,113.00 | 2,029.40 | 0.81% | 18,800 |
| Aug 17, 2026 | 2,117.00 | 2,120.00 | 2,075.00 | 2,096.00 | 2,013.08 | -0.62% | 15,100 |
| Aug 14, 2026 | 2,069.00 | 2,110.00 | 2,054.00 | 2,109.00 | 2,025.56 | 1.98% | 26,900 |
| Aug 13, 2026 | 2,056.00 | 2,073.00 | 2,049.00 | 2,068.00 | 1,986.18 | 1.57% | 40,700 |
| Aug 12, 2026 | 2,127.00 | 2,130.00 | 2,000.00 | 2,036.00 | 1,955.45 | -10.58% | 124,100 |
| Aug 10, 2026 | 2,258.00 | 2,354.00 | 2,258.00 | 2,277.00 | 2,186.91 | 0.57% | 22,900 |
| Aug 7, 2026 | 2,275.00 | 2,285.00 | 2,246.00 | 2,264.00 | 2,174.43 | -1.48% | 4,800 |
| Aug 6, 2026 | 2,288.00 | 2,298.00 | 2,234.00 | 2,298.00 | 2,207.08 | -0.22% | 5,100 |
| Aug 5, 2026 | 2,212.00 | 2,303.00 | 2,212.00 | 2,303.00 | 2,211.89 | 3.93% | 10,000 |
| Aug 4, 2026 | 2,173.00 | 2,216.00 | 2,171.00 | 2,216.00 | 2,128.33 | 2.17% | 4,700 |
| Aug 3, 2026 | 2,170.00 | 2,185.00 | 2,159.00 | 2,169.00 | 2,083.19 | -0.87% | 2,300 |
| Jul 31, 2026 | 2,184.00 | 2,217.00 | 2,180.00 | 2,188.00 | 2,101.44 | 0.37% | 4,200 |
| Jul 30, 2026 | 2,156.00 | 2,191.00 | 2,156.00 | 2,180.00 | 2,093.75 | -1.04% | 6,300 |