Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 1,929.00
+64.00 (3.43%)
May 15, 2026, 3:30 PM JST
Fuso Dentsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,975.00 | 1,990.00 | 1,888.00 | 1,901.00 | 1,901.00 | -3.01% | 23,800 |
| Apr 10, 2026 | 2,007.00 | 2,019.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.36% | 8,500 |
| Apr 9, 2026 | 2,028.00 | 2,041.00 | 1,961.00 | 1,967.00 | 1,967.00 | -1.06% | 18,600 |
| Apr 8, 2026 | 1,969.00 | 2,036.00 | 1,954.00 | 1,988.00 | 1,988.00 | 5.24% | 19,000 |
| Apr 7, 2026 | 1,928.00 | 1,936.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.74% | 7,100 |
| Apr 6, 2026 | 1,859.00 | 1,909.00 | 1,859.00 | 1,903.00 | 1,903.00 | 1.71% | 6,300 |
| Apr 3, 2026 | 1,880.00 | 1,892.00 | 1,859.00 | 1,871.00 | 1,871.00 | 2.13% | 9,700 |
| Apr 2, 2026 | 1,901.00 | 1,901.00 | 1,832.00 | 1,832.00 | 1,832.00 | -3.02% | 11,400 |
| Apr 1, 2026 | 1,822.00 | 1,892.00 | 1,822.00 | 1,889.00 | 1,889.00 | 6.00% | 8,300 |
| Mar 31, 2026 | 1,771.00 | 1,806.00 | 1,769.00 | 1,782.00 | 1,782.00 | -1.60% | 10,200 |
| Mar 30, 2026 | 1,869.00 | 1,869.00 | 1,770.00 | 1,811.00 | 1,811.00 | -3.10% | 19,300 |
| Mar 27, 2026 | 1,825.00 | 1,886.00 | 1,825.00 | 1,869.00 | 1,861.50 | 1.36% | 21,600 |
| Mar 26, 2026 | 1,925.00 | 1,925.00 | 1,834.00 | 1,844.00 | 1,836.60 | -3.40% | 14,900 |
| Mar 25, 2026 | 1,889.00 | 1,929.00 | 1,889.00 | 1,909.00 | 1,901.34 | 2.58% | 12,700 |
| Mar 24, 2026 | 1,906.00 | 1,910.00 | 1,861.00 | 1,861.00 | 1,853.53 | -0.27% | 15,400 |
| Mar 23, 2026 | 1,852.00 | 1,921.00 | 1,838.00 | 1,866.00 | 1,858.51 | -3.06% | 22,500 |
| Mar 19, 2026 | 1,990.00 | 2,000.00 | 1,920.00 | 1,925.00 | 1,917.28 | -5.54% | 15,000 |
| Mar 18, 2026 | 1,952.00 | 2,039.00 | 1,952.00 | 2,038.00 | 2,029.82 | 1.80% | 21,700 |
| Mar 17, 2026 | 2,036.00 | 2,058.00 | 2,002.00 | 2,002.00 | 1,993.97 | -0.45% | 7,900 |
| Mar 16, 2026 | 2,017.00 | 2,047.00 | 1,995.00 | 2,011.00 | 2,002.93 | - | 16,300 |
| Mar 13, 2026 | 2,028.00 | 2,060.00 | 2,011.00 | 2,011.00 | 2,002.93 | -3.22% | 9,400 |
| Mar 12, 2026 | 2,168.00 | 2,168.00 | 2,069.00 | 2,078.00 | 2,069.66 | -3.93% | 8,400 |
| Mar 11, 2026 | 2,150.00 | 2,179.00 | 2,135.00 | 2,163.00 | 2,154.32 | 2.41% | 3,800 |
| Mar 10, 2026 | 2,055.00 | 2,180.00 | 2,054.00 | 2,112.00 | 2,103.52 | 5.07% | 9,800 |
| Mar 9, 2026 | 1,961.00 | 2,040.00 | 1,961.00 | 2,010.00 | 2,001.93 | -4.60% | 11,600 |
| Mar 6, 2026 | 2,127.00 | 2,128.00 | 2,089.00 | 2,107.00 | 2,098.54 | -3.22% | 6,100 |
| Mar 5, 2026 | 2,110.00 | 2,177.00 | 2,108.00 | 2,177.00 | 2,168.26 | 5.22% | 18,000 |
| Mar 4, 2026 | 2,012.00 | 2,130.00 | 2,012.00 | 2,069.00 | 2,060.70 | -2.04% | 30,200 |
| Mar 3, 2026 | 2,198.00 | 2,198.00 | 2,071.00 | 2,112.00 | 2,103.52 | -3.30% | 19,500 |
| Mar 2, 2026 | 2,157.00 | 2,190.00 | 2,134.00 | 2,184.00 | 2,175.24 | -0.68% | 14,800 |
| Feb 27, 2026 | 2,078.00 | 2,199.00 | 2,072.00 | 2,199.00 | 2,190.18 | 6.90% | 15,600 |