Fusic Co.,Ltd. 5256
TSE · Japan · Technology Services
¥3,520.00+25.00 (+0.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,520.00 | +0.72% | ¥3,495.00 | ¥3,520.00 | ¥3,430.00 | 5.60K |
| 2026-10-01 | ¥3,495.00 | +6.07% | ¥3,295.00 | ¥3,525.00 | ¥3,295.00 | 9.70K |
| 2026-09-30 | ¥3,295.00 | -2.95% | ¥3,405.00 | ¥3,450.00 | ¥3,060.00 | 20.40K |
| 2026-09-29 | ¥3,395.00 | -0.29% | ¥3,400.00 | ¥3,470.00 | ¥3,315.00 | 7.40K |
| 2026-09-28 | ¥3,405.00 | -3.68% | ¥3,605.00 | ¥3,625.00 | ¥3,350.00 | 18.30K |
| 2026-09-25 | ¥3,535.00 | +8.77% | ¥3,255.00 | ¥3,675.00 | ¥3,220.00 | 38.00K |
| 2026-09-24 | ¥3,250.00 | +6.91% | ¥3,110.00 | ¥3,250.00 | ¥3,110.00 | 11.70K |
| 2026-09-18 | ¥3,040.00 | +2.67% | ¥3,000.00 | ¥3,145.00 | ¥2,967.00 | 13.60K |
| 2026-09-17 | ¥2,961.00 | -1.79% | ¥3,005.00 | ¥3,025.00 | ¥2,900.00 | 14.40K |
| 2026-09-16 | ¥3,015.00 | +10.36% | ¥2,789.00 | ¥3,080.00 | ¥2,789.00 | 35.80K |
| 2026-09-15 | ¥2,732.00 | -0.76% | ¥2,754.00 | ¥2,775.00 | ¥2,732.00 | 1.60K |
| 2026-09-14 | ¥2,753.00 | +3.65% | ¥2,656.00 | ¥2,753.00 | ¥2,656.00 | 1.10K |
| 2026-09-11 | ¥2,656.00 | -1.88% | ¥2,707.00 | ¥2,749.00 | ¥2,653.00 | 2.00K |
| 2026-09-10 | ¥2,707.00 | -2.59% | ¥2,772.00 | ¥2,772.00 | ¥2,700.00 | 1.30K |
| 2026-09-09 | ¥2,779.00 | +0.32% | ¥2,770.00 | ¥2,779.00 | ¥2,770.00 | 500 |
| 2026-09-08 | ¥2,770.00 | -0.65% | ¥2,753.00 | ¥2,776.00 | ¥2,711.00 | 900 |
| 2026-09-07 | ¥2,788.00 | +4.34% | ¥2,722.00 | ¥2,788.00 | ¥2,709.00 | 5.00K |
| 2026-09-04 | ¥2,672.00 | +1.44% | ¥2,634.00 | ¥2,672.00 | ¥2,601.00 | 700 |
| 2026-09-03 | ¥2,634.00 | +2.09% | ¥2,600.00 | ¥2,634.00 | ¥2,562.00 | 1.30K |
| 2026-09-02 | ¥2,580.00 | -4.44% | ¥2,653.00 | ¥2,653.00 | ¥2,527.00 | 2.20K |
| 2026-09-01 | ¥2,700.00 | +1.69% | ¥2,702.00 | ¥2,702.00 | ¥2,631.00 | 3.30K |
| 2026-08-31 | ¥2,655.00 | +0.95% | ¥2,580.00 | ¥2,749.00 | ¥2,580.00 | 3.50K |
| 2026-08-28 | ¥2,630.00 | +2.02% | ¥2,595.00 | ¥2,710.00 | ¥2,591.00 | 7.60K |
| 2026-08-27 | ¥2,578.00 | +0.43% | ¥2,599.00 | ¥2,629.00 | ¥2,578.00 | 1.30K |
| 2026-08-26 | ¥2,567.00 | -0.66% | ¥2,588.00 | ¥2,600.00 | ¥2,538.00 | 2.50K |
| 2026-08-25 | ¥2,584.00 | +2.13% | ¥2,522.00 | ¥2,589.00 | ¥2,522.00 | 2.50K |
| 2026-08-24 | ¥2,530.00 | +2.43% | ¥2,570.00 | ¥2,624.00 | ¥2,530.00 | 13.10K |
| 2026-08-21 | ¥2,470.00 | -0.92% | ¥2,493.00 | ¥2,497.00 | ¥2,470.00 | 2.30K |
| 2026-08-20 | ¥2,493.00 | +3.96% | ¥2,445.00 | ¥2,566.00 | ¥2,445.00 | 6.30K |
| 2026-08-19 | ¥2,398.00 | -0.50% | ¥2,381.00 | ¥2,415.00 | ¥2,365.00 | 2.10K |
| 2026-08-18 | ¥2,410.00 | -1.59% | ¥2,450.00 | ¥2,451.00 | ¥2,410.00 | 3.30K |
| 2026-08-17 | ¥2,449.00 | +1.07% | ¥2,428.00 | ¥2,478.00 | ¥2,410.00 | 5.90K |
| 2026-08-14 | ¥2,423.00 | +1.04% | ¥2,396.00 | ¥2,427.00 | ¥2,328.00 | 7.20K |
| 2026-08-13 | ¥2,398.00 | -7.70% | ¥2,448.00 | ¥2,448.00 | ¥2,310.00 | 23.50K |
| 2026-08-12 | ¥2,598.00 | +6.26% | ¥2,477.00 | ¥2,600.00 | ¥2,477.00 | 18.00K |
| 2026-08-10 | ¥2,445.00 | +4.49% | ¥2,344.00 | ¥2,480.00 | ¥2,340.00 | 4.30K |
| 2026-08-07 | ¥2,340.00 | -1.68% | ¥2,396.00 | ¥2,396.00 | ¥2,298.00 | 3.80K |
| 2026-08-06 | ¥2,380.00 | +1.45% | ¥2,347.00 | ¥2,380.00 | ¥2,337.00 | 1.20K |
| 2026-08-05 | ¥2,346.00 | -0.89% | ¥2,320.00 | ¥2,408.00 | ¥2,296.00 | 3.90K |
| 2026-08-04 | ¥2,367.00 | +2.29% | ¥2,290.00 | ¥2,385.00 | ¥2,290.00 | 2.10K |
| 2026-08-03 | ¥2,314.00 | +1.45% | ¥2,319.00 | ¥2,345.00 | ¥2,290.00 | 900 |
| 2026-07-31 | ¥2,281.00 | +0.71% | ¥2,269.00 | ¥2,303.00 | ¥2,258.00 | 2.00K |
| 2026-07-30 | ¥2,265.00 | +0.27% | ¥2,264.00 | ¥2,270.00 | ¥2,264.00 | 500 |
| 2026-07-29 | ¥2,259.00 | -3.91% | ¥2,315.00 | ¥2,315.00 | ¥2,226.00 | 2.10K |
| 2026-07-28 | ¥2,351.00 | +0.47% | ¥2,328.00 | ¥2,389.00 | ¥2,321.00 | 3.80K |
| 2026-07-27 | ¥2,340.00 | +1.25% | ¥2,339.00 | ¥2,340.00 | ¥2,293.00 | 2.50K |
| 2026-07-24 | ¥2,311.00 | -1.66% | ¥2,313.00 | ¥2,345.00 | ¥2,311.00 | 700 |
| 2026-07-23 | ¥2,350.00 | -0.09% | ¥2,336.00 | ¥2,350.00 | ¥2,316.00 | 700 |
| 2026-07-22 | ¥2,352.00 | +3.29% | ¥2,297.00 | ¥2,355.00 | ¥2,282.00 | 3.40K |
| 2026-07-21 | ¥2,277.00 | -1.81% | ¥2,319.00 | ¥2,319.00 | ¥2,217.00 | 3.10K |
| 2026-07-17 | ¥2,319.00 | -3.62% | ¥2,312.00 | ¥2,320.00 | ¥2,170.00 | 7.50K |
| 2026-07-16 | ¥2,406.00 | -1.60% | ¥2,490.00 | ¥2,490.00 | ¥2,405.00 | 700 |
| 2026-07-15 | ¥2,445.00 | +0.20% | ¥2,440.00 | ¥2,480.00 | ¥2,400.00 | 2.10K |
| 2026-07-14 | ¥2,440.00 | +4.68% | ¥2,331.00 | ¥2,440.00 | ¥2,331.00 | 1.70K |
| 2026-07-13 | ¥2,331.00 | +0.04% | ¥2,330.00 | ¥2,371.00 | ¥2,330.00 | 1.50K |
| 2026-07-10 | ¥2,330.00 | -1.44% | ¥2,324.00 | ¥2,356.00 | ¥2,324.00 | 700 |
| 2026-07-09 | ¥2,364.00 | +2.78% | ¥2,300.00 | ¥2,364.00 | ¥2,300.00 | 1.60K |
| 2026-07-08 | ¥2,300.00 | -6.81% | ¥2,468.00 | ¥2,468.00 | ¥2,300.00 | 6.50K |
| 2026-07-07 | ¥2,468.00 | +7.16% | ¥2,353.00 | ¥2,480.00 | ¥2,350.00 | 12.10K |
| 2026-07-06 | ¥2,303.00 | +0.17% | ¥2,299.00 | ¥2,340.00 | ¥2,297.00 | 1.30K |
| 2026-07-03 | ¥2,299.00 | +0.26% | ¥2,271.00 | ¥2,299.00 | ¥2,270.00 | 1.80K |
| 2026-07-02 | ¥2,293.00 | +1.96% | ¥2,249.00 | ¥2,293.00 | ¥2,240.00 | 2.20K |
| 2026-07-01 | ¥2,249.00 | +1.22% | ¥2,272.00 | ¥2,272.00 | ¥2,215.00 | 1.40K |
| 2026-06-30 | ¥2,222.00 | +2.16% | ¥2,190.00 | ¥2,222.00 | ¥2,190.00 | 900 |
| 2026-06-29 | ¥2,175.00 | -2.47% | ¥2,203.00 | ¥2,203.00 | ¥2,100.00 | 3.20K |
| 2026-06-26 | ¥2,230.00 | -1.93% | ¥2,224.00 | ¥2,254.00 | ¥2,224.00 | 3.60K |
| 2026-06-25 | ¥2,274.00 | -2.28% | ¥2,376.00 | ¥2,376.00 | ¥2,223.00 | 5.90K |
| 2026-06-24 | ¥2,327.00 | -0.60% | ¥2,325.00 | ¥2,402.00 | ¥2,325.00 | 2.90K |
| 2026-06-23 | ¥2,341.00 | -2.38% | ¥2,400.00 | ¥2,441.00 | ¥2,341.00 | 6.50K |
| 2026-06-22 | ¥2,398.00 | -1.15% | ¥2,400.00 | ¥2,450.00 | ¥2,381.00 | 1.00K |
| 2026-06-19 | ¥2,426.00 | -5.82% | ¥2,552.00 | ¥2,552.00 | ¥2,401.00 | 4.90K |
| 2026-06-18 | ¥2,576.00 | +4.55% | ¥2,493.00 | ¥2,594.00 | ¥2,461.00 | 3.90K |
| 2026-06-17 | ¥2,464.00 | +6.21% | ¥2,366.00 | ¥2,468.00 | ¥2,345.00 | 5.80K |
| 2026-06-16 | ¥2,320.00 | -1.07% | ¥2,330.00 | ¥2,338.00 | ¥2,320.00 | 4.90K |
| 2026-06-15 | ¥2,345.00 | -1.35% | ¥2,427.00 | ¥2,427.00 | ¥2,341.00 | 6.40K |
| 2026-06-12 | ¥2,377.00 | -2.30% | ¥2,475.00 | ¥2,504.00 | ¥2,377.00 | 4.20K |
| 2026-06-11 | ¥2,433.00 | +3.01% | ¥2,327.00 | ¥2,446.00 | ¥2,327.00 | 6.00K |
| 2026-06-10 | ¥2,362.00 | -6.05% | ¥2,512.00 | ¥2,512.00 | ¥2,325.00 | 11.90K |
| 2026-06-09 | ¥2,514.00 | -2.26% | ¥2,617.00 | ¥2,617.00 | ¥2,491.00 | 5.60K |
| 2026-06-08 | ¥2,572.00 | -1.19% | ¥2,553.00 | ¥2,730.00 | ¥2,500.00 | 16.70K |
| 2026-06-05 | ¥2,603.00 | +10.86% | ¥2,398.00 | ¥2,830.00 | ¥2,398.00 | 29.60K |
| 2026-06-04 | ¥2,348.00 | -6.04% | ¥2,449.00 | ¥2,449.00 | ¥2,320.00 | 6.40K |
| 2026-06-03 | ¥2,499.00 | +3.78% | ¥2,414.00 | ¥2,499.00 | ¥2,370.00 | 4.70K |
| 2026-06-02 | ¥2,408.00 | -3.29% | ¥2,440.00 | ¥2,464.00 | ¥2,250.00 | 14.80K |
| 2026-06-01 | ¥2,490.00 | -8.92% | ¥2,735.00 | ¥2,735.00 | ¥2,457.00 | 10.90K |
| 2026-05-29 | ¥2,734.00 | +6.17% | ¥2,600.00 | ¥2,734.00 | ¥2,600.00 | 7.30K |
| 2026-05-28 | ¥2,575.00 | -2.83% | ¥2,600.00 | ¥2,690.00 | ¥2,566.00 | 3.70K |
| 2026-05-27 | ¥2,650.00 | 0.00% | ¥2,695.00 | ¥2,899.00 | ¥2,575.00 | 37.30K |
| 2026-05-26 | ¥2,650.00 | +2.04% | ¥2,621.00 | ¥2,650.00 | ¥2,510.00 | 9.80K |
| 2026-05-25 | ¥2,597.00 | +6.22% | ¥2,495.00 | ¥2,597.00 | ¥2,450.00 | 14.70K |