Fuso Pharmaceutical Industries,Ltd. 4538
TSE · Japan · Health Technology
¥2,165.00-41.00 (-1.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |