Fuso Dentsu Co., Ltd. (TYO:7505)
Japan · Delayed Price · Currency is JPY 2,277.00
+13.00 (0.57%)
Aug 10, 2026, 3:30 PM JST
Fuso Dentsu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2,258.00 | 2,354.00 | 2,258.00 | 2,277.00 | 2,277.00 | 0.57% | 22,900 |
| Aug 7, 2026 | 2,275.00 | 2,285.00 | 2,246.00 | 2,264.00 | 2,264.00 | -1.48% | 4,800 |
| Aug 6, 2026 | 2,288.00 | 2,298.00 | 2,234.00 | 2,298.00 | 2,298.00 | -0.22% | 5,100 |
| Aug 5, 2026 | 2,212.00 | 2,303.00 | 2,212.00 | 2,303.00 | 2,303.00 | 3.93% | 10,000 |
| Aug 4, 2026 | 2,173.00 | 2,216.00 | 2,171.00 | 2,216.00 | 2,216.00 | 2.17% | 4,700 |
| Aug 3, 2026 | 2,170.00 | 2,185.00 | 2,159.00 | 2,169.00 | 2,169.00 | -0.87% | 2,300 |
| Jul 31, 2026 | 2,184.00 | 2,217.00 | 2,180.00 | 2,188.00 | 2,188.00 | 0.37% | 4,200 |
| Jul 30, 2026 | 2,156.00 | 2,191.00 | 2,156.00 | 2,180.00 | 2,180.00 | -1.04% | 6,300 |
| Jul 29, 2026 | 2,232.00 | 2,232.00 | 2,200.00 | 2,203.00 | 2,203.00 | -1.26% | 5,000 |
| Jul 28, 2026 | 2,280.00 | 2,280.00 | 2,230.00 | 2,231.00 | 2,231.00 | -1.72% | 8,100 |
| Jul 27, 2026 | 2,279.00 | 2,279.00 | 2,252.00 | 2,270.00 | 2,270.00 | 0.53% | 6,100 |
| Jul 24, 2026 | 2,259.00 | 2,259.00 | 2,223.00 | 2,258.00 | 2,258.00 | -0.04% | 3,700 |
| Jul 23, 2026 | 2,241.00 | 2,259.00 | 2,235.00 | 2,259.00 | 2,259.00 | 0.80% | 2,700 |
| Jul 22, 2026 | 2,250.00 | 2,270.00 | 2,220.00 | 2,241.00 | 2,241.00 | -0.71% | 5,500 |
| Jul 21, 2026 | 2,167.00 | 2,278.00 | 2,161.00 | 2,257.00 | 2,257.00 | 4.98% | 15,500 |
| 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 |