Fuso Pharmaceutical Industries,Ltd. 4538
TSE · Japan · Gesundheitstechnologie
¥2.165,00-41,00 (-1,86 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.206,00 | -0,32 % | ¥2.204,00 | ¥2.222,00 | ¥2.195,00 | 15,10K |
| 2026-09-30 | ¥2.213,00 | +0,64 % | ¥2.207,00 | ¥2.230,00 | ¥2.196,00 | 12,50K |
| 2026-09-29 | ¥2.199,00 | -3,04 % | ¥2.218,00 | ¥2.218,00 | ¥2.195,00 | 20,10K |
| 2026-09-28 | ¥2.268,00 | +0,80 % | ¥2.250,00 | ¥2.275,00 | ¥2.246,00 |
| 20,90K |
| 2026-09-25 | ¥2.250,00 | +0,40 % | ¥2.255,00 | ¥2.256,00 | ¥2.221,00 | 19,50K |
| 2026-09-24 | ¥2.241,00 | -1,06 % | ¥2.271,00 | ¥2.272,00 | ¥2.231,00 | 22,50K |
| 2026-09-18 | ¥2.265,00 | -0,35 % | ¥2.273,00 | ¥2.285,00 | ¥2.255,00 | 14,80K |
| 2026-09-17 | ¥2.273,00 | +1,52 % | ¥2.237,00 | ¥2.281,00 | ¥2.237,00 | 16,90K |
| 2026-09-16 | ¥2.239,00 | +0,36 % | ¥2.231,00 | ¥2.252,00 | ¥2.230,00 | 9,40K |
| 2026-09-15 | ¥2.231,00 | +1,64 % | ¥2.195,00 | ¥2.243,00 | ¥2.195,00 | 12,80K |
| 2026-09-14 | ¥2.195,00 | +0,60 % | ¥2.196,00 | ¥2.219,00 | ¥2.183,00 | 18,20K |
| 2026-09-11 | ¥2.182,00 | -1,22 % | ¥2.190,00 | ¥2.240,00 | ¥2.182,00 | 16,60K |
| 2026-09-10 | ¥2.209,00 | -0,94 % | ¥2.216,00 | ¥2.231,00 | ¥2.203,00 | 12,20K |
| 2026-09-09 | ¥2.230,00 | -0,40 % | ¥2.238,00 | ¥2.247,00 | ¥2.230,00 | 8,10K |
| 2026-09-08 | ¥2.239,00 | -0,53 % | ¥2.249,00 | ¥2.260,00 | ¥2.231,00 | 12,50K |
| 2026-09-07 | ¥2.251,00 | -0,66 % | ¥2.261,00 | ¥2.268,00 | ¥2.248,00 | 10,50K |
| 2026-09-04 | ¥2.266,00 | -0,26 % | ¥2.262,00 | ¥2.275,00 | ¥2.250,00 | 8,60K |
| 2026-09-03 | ¥2.272,00 | -0,61 % | ¥2.286,00 | ¥2.298,00 | ¥2.269,00 | 10,90K |
| 2026-09-02 | ¥2.286,00 | -0,78 % | ¥2.292,00 | ¥2.310,00 | ¥2.285,00 | 11,50K |
| 2026-09-01 | ¥2.304,00 | +0,66 % | ¥2.288,00 | ¥2.320,00 | ¥2.285,00 | 12,50K |
| 2026-08-31 | ¥2.289,00 | -0,39 % | ¥2.294,00 | ¥2.311,00 | ¥2.288,00 | 8,80K |
| 2026-08-28 | ¥2.298,00 | -0,48 % | ¥2.301,00 | ¥2.316,00 | ¥2.296,00 | 12,80K |
| 2026-08-27 | ¥2.309,00 | 0,00 % | ¥2.301,00 | ¥2.313,00 | ¥2.291,00 | 9,00K |
| 2026-08-26 | ¥2.309,00 | +0,92 % | ¥2.286,00 | ¥2.313,00 | ¥2.286,00 | 7,80K |
| 2026-08-25 | ¥2.288,00 | -1,17 % | ¥2.330,00 | ¥2.330,00 | ¥2.288,00 | 7,50K |
| 2026-08-24 | ¥2.315,00 | +0,52 % | ¥2.312,00 | ¥2.320,00 | ¥2.301,00 | 12,90K |
| 2026-08-21 | ¥2.303,00 | -0,39 % | ¥2.283,00 | ¥2.316,00 | ¥2.283,00 | 10,30K |
| 2026-08-20 | ¥2.312,00 | +1,49 % | ¥2.285,00 | ¥2.324,00 | ¥2.278,00 | 13,60K |
| 2026-08-19 | ¥2.278,00 | -0,91 % | ¥2.300,00 | ¥2.300,00 | ¥2.262,00 | 18,20K |
| 2026-08-18 | ¥2.299,00 | +0,66 % | ¥2.283,00 | ¥2.329,00 | ¥2.271,00 | 23,30K |
| 2026-08-17 | ¥2.284,00 | +0,44 % | ¥2.274,00 | ¥2.311,00 | ¥2.268,00 | 21,30K |
| 2026-08-14 | ¥2.274,00 | +0,26 % | ¥2.268,00 | ¥2.282,00 | ¥2.256,00 | 25,50K |
| 2026-08-13 | ¥2.268,00 | -0,57 % | ¥2.281,00 | ¥2.282,00 | ¥2.260,00 | 19,00K |
| 2026-08-12 | ¥2.281,00 | +4,11 % | ¥2.291,00 | ¥2.311,00 | ¥2.260,00 | 37,90K |
| 2026-08-10 | ¥2.191,00 | +1,20 % | ¥2.175,00 | ¥2.203,00 | ¥2.168,00 | 21,30K |
| 2026-08-07 | ¥2.165,00 | +1,45 % | ¥2.134,00 | ¥2.175,00 | ¥2.134,00 | 13,10K |
| 2026-08-06 | ¥2.134,00 | +0,66 % | ¥2.110,00 | ¥2.142,00 | ¥2.110,00 | 16,50K |
| 2026-08-05 | ¥2.120,00 | -0,42 % | ¥2.126,00 | ¥2.151,00 | ¥2.120,00 | 13,50K |
| 2026-08-04 | ¥2.129,00 | -0,65 % | ¥2.146,00 | ¥2.161,00 | ¥2.128,00 | 10,80K |
| 2026-08-03 | ¥2.143,00 | -1,47 % | ¥2.160,00 | ¥2.170,00 | ¥2.134,00 | 16,10K |
| 2026-07-31 | ¥2.175,00 | -2,25 % | ¥2.213,00 | ¥2.213,00 | ¥2.175,00 | 19,30K |
| 2026-07-30 | ¥2.225,00 | -1,85 % | ¥2.237,00 | ¥2.259,00 | ¥2.222,00 | 17,40K |
| 2026-07-29 | ¥2.267,00 | +1,89 % | ¥2.225,00 | ¥2.271,00 | ¥2.225,00 | 15,20K |
| 2026-07-28 | ¥2.225,00 | +0,59 % | ¥2.217,00 | ¥2.233,00 | ¥2.217,00 | 5,30K |
| 2026-07-27 | ¥2.212,00 | +0,41 % | ¥2.253,00 | ¥2.253,00 | ¥2.211,00 | 17,50K |
| 2026-07-24 | ¥2.203,00 | +0,23 % | ¥2.200,00 | ¥2.216,00 | ¥2.195,00 | 9,50K |
| 2026-07-23 | ¥2.198,00 | -0,36 % | ¥2.210,00 | ¥2.210,00 | ¥2.190,00 | 5,70K |
| 2026-07-22 | ¥2.206,00 | +0,68 % | ¥2.200,00 | ¥2.208,00 | ¥2.180,00 | 10,00K |
| 2026-07-21 | ¥2.191,00 | -0,14 % | ¥2.201,00 | ¥2.219,00 | ¥2.191,00 | 23,70K |
| 2026-07-17 | ¥2.194,00 | +1,06 % | ¥2.181,00 | ¥2.199,00 | ¥2.161,00 | 16,40K |
| 2026-07-16 | ¥2.171,00 | +0,74 % | ¥2.161,00 | ¥2.180,00 | ¥2.161,00 | 8,30K |
| 2026-07-15 | ¥2.155,00 | -0,60 % | ¥2.168,00 | ¥2.184,00 | ¥2.152,00 | 12,00K |
| 2026-07-14 | ¥2.168,00 | +1,31 % | ¥2.167,00 | ¥2.178,00 | ¥2.156,00 | 17,60K |
| 2026-07-13 | ¥2.140,00 | -0,74 % | ¥2.168,00 | ¥2.179,00 | ¥2.140,00 | 13,30K |
| 2026-07-10 | ¥2.156,00 | +0,28 % | ¥2.168,00 | ¥2.172,00 | ¥2.150,00 | 16,70K |
| 2026-07-09 | ¥2.150,00 | +0,47 % | ¥2.163,00 | ¥2.174,00 | ¥2.145,00 | 6,50K |
| 2026-07-08 | ¥2.140,00 | -0,74 % | ¥2.156,00 | ¥2.168,00 | ¥2.140,00 | 9,60K |
| 2026-07-07 | ¥2.156,00 | +0,51 % | ¥2.164,00 | ¥2.167,00 | ¥2.145,00 | 12,50K |
| 2026-07-06 | ¥2.145,00 | +0,42 % | ¥2.145,00 | ¥2.172,00 | ¥2.139,00 | 13,60K |
| 2026-07-03 | ¥2.136,00 | 0,00 % | ¥2.136,00 | ¥2.157,00 | ¥2.127,00 | 15,90K |
| 2026-07-02 | ¥2.136,00 | +0,85 % | ¥2.120,00 | ¥2.153,00 | ¥2.120,00 | 20,00K |
| 2026-07-01 | ¥2.118,00 | +1,00 % | ¥2.117,00 | ¥2.118,00 | ¥2.094,00 | 8,00K |
| 2026-06-30 | ¥2.097,00 | -0,29 % | ¥2.104,00 | ¥2.110,00 | ¥2.091,00 | 13,10K |
| 2026-06-29 | ¥2.103,00 | +1,55 % | ¥2.070,00 | ¥2.119,00 | ¥2.070,00 | 18,40K |
| 2026-06-26 | ¥2.071,00 | +0,34 % | ¥2.064,00 | ¥2.085,00 | ¥2.064,00 | 7,90K |
| 2026-06-25 | ¥2.064,00 | -0,10 % | ¥2.087,00 | ¥2.087,00 | ¥2.060,00 | 12,20K |
| 2026-06-24 | ¥2.066,00 | +0,54 % | ¥2.068,00 | ¥2.081,00 | ¥2.056,00 | 11,70K |
| 2026-06-23 | ¥2.055,00 | 0,00 % | ¥2.055,00 | ¥2.068,00 | ¥2.047,00 | 6,10K |
| 2026-06-22 | ¥2.055,00 | -1,30 % | ¥2.085,00 | ¥2.085,00 | ¥2.053,00 | 16,50K |
| 2026-06-19 | ¥2.082,00 | +1,17 % | ¥2.072,00 | ¥2.085,00 | ¥2.058,00 | 29,10K |
| 2026-06-18 | ¥2.058,00 | +0,73 % | ¥2.072,00 | ¥2.073,00 | ¥2.049,00 | 13,90K |
| 2026-06-17 | ¥2.043,00 | -0,39 % | ¥2.051,00 | ¥2.084,00 | ¥2.043,00 | 26,20K |
| 2026-06-16 | ¥2.051,00 | -0,29 % | ¥2.061,00 | ¥2.061,00 | ¥2.042,00 | 9,10K |
| 2026-06-15 | ¥2.057,00 | +0,88 % | ¥2.058,00 | ¥2.065,00 | ¥2.050,00 | 11,10K |
| 2026-06-12 | ¥2.039,00 | +0,25 % | ¥2.023,00 | ¥2.049,00 | ¥2.020,00 | 18,40K |
| 2026-06-11 | ¥2.034,00 | -0,10 % | ¥2.047,00 | ¥2.047,00 | ¥2.020,00 | 13,30K |
| 2026-06-10 | ¥2.036,00 | +0,34 % | ¥2.022,00 | ¥2.041,00 | ¥2.022,00 | 10,60K |
| 2026-06-09 | ¥2.029,00 | -0,54 % | ¥2.060,00 | ¥2.060,00 | ¥2.023,00 | 18,00K |
| 2026-06-08 | ¥2.040,00 | -0,68 % | ¥2.033,00 | ¥2.061,00 | ¥2.023,00 | 18,60K |
| 2026-06-05 | ¥2.054,00 | +1,83 % | ¥2.020,00 | ¥2.067,00 | ¥2.020,00 | 19,20K |
| 2026-06-04 | ¥2.017,00 | -0,15 % | ¥2.005,00 | ¥2.023,00 | ¥2.001,00 | 20,70K |
| 2026-06-03 | ¥2.020,00 | +0,85 % | ¥2.008,00 | ¥2.025,00 | ¥1.990,00 | 34,70K |
| 2026-06-02 | ¥2.003,00 | -0,45 % | ¥2.010,00 | ¥2.014,00 | ¥1.993,00 | 55,60K |
| 2026-06-01 | ¥2.012,00 | -1,28 % | ¥2.043,00 | ¥2.052,00 | ¥2.004,00 | 44,50K |
| 2026-05-29 | ¥2.038,00 | +0,30 % | ¥2.041,00 | ¥2.066,00 | ¥2.034,00 | 25,40K |
| 2026-05-28 | ¥2.032,00 | -0,68 % | ¥2.042,00 | ¥2.042,00 | ¥2.025,00 | 25,30K |
| 2026-05-27 | ¥2.046,00 | +0,64 % | ¥2.036,00 | ¥2.052,00 | ¥2.033,00 | 16,70K |
| 2026-05-26 | ¥2.033,00 | -0,39 % | ¥2.056,00 | ¥2.056,00 | ¥2.026,00 | 23,50K |
| 2026-05-25 | ¥2.041,00 | -0,83 % | ¥2.079,00 | ¥2.079,00 | ¥2.033,00 | 29,00K |
| 2026-05-22 | ¥2.058,00 | +0,15 % | ¥2.060,00 | ¥2.066,00 | ¥2.056,00 | 11,90K |