FUSO DENTSU CO., LTD. 7505
TSE · Japan · Distribution Services
¥1,924.00-45.00 (-2.29%)
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 | ¥1,969.00 | -0.25% | ¥1,963.00 | ¥1,974.00 | ¥1,948.00 | 19.30K |
| 2026-09-30 | ¥1,974.00 | -1.05% | ¥1,990.00 | ¥1,991.00 | ¥1,960.00 | 22.40K |
| 2026-09-29 | ¥1,995.00 | -3.16% | ¥1,971.00 | ¥1,999.00 | ¥1,963.00 | 28.70K |
| 2026-09-28 | ¥2,060.00 | -1.20% | ¥2,088.00 | ¥2,088.00 | ¥2,060.00 | 50.00K |
| 2026-09-25 | ¥2,085.00 | +0.05% | ¥2,088.00 | ¥2,099.00 | ¥2,083.00 | 22.20K |
| 2026-09-24 | ¥2,084.00 | -0.53% | ¥2,106.00 | ¥2,109.00 | ¥2,080.00 | 38.70K |
| 2026-09-18 | ¥2,095.00 | -1.37% | ¥2,126.00 | ¥2,140.00 | ¥2,095.00 | 24.30K |
| 2026-09-17 | ¥2,124.00 | +1.05% | ¥2,112.00 | ¥2,138.00 | ¥2,112.00 | 15.70K |
| 2026-09-16 | ¥2,102.00 | -0.19% | ¥2,111.00 | ¥2,122.00 | ¥2,101.00 | 9.30K |
| 2026-09-15 | ¥2,106.00 | +0.38% | ¥2,098.00 | ¥2,134.00 | ¥2,088.00 | 10.60K |
| 2026-09-14 | ¥2,098.00 | +0.05% | ¥2,080.00 | ¥2,098.00 | ¥2,064.00 | 18.10K |
| 2026-09-11 | ¥2,097.00 | -4.03% | ¥2,138.00 | ¥2,145.00 | ¥2,097.00 | 37.10K |
| 2026-09-10 | ¥2,185.00 | -0.64% | ¥2,189.00 | ¥2,222.00 | ¥2,175.00 | 59.30K |
| 2026-09-09 | ¥2,199.00 | +1.38% | ¥2,173.00 | ¥2,230.00 | ¥2,156.00 | 32.40K |
| 2026-09-08 | ¥2,169.00 | -0.18% | ¥2,195.00 | ¥2,200.00 | ¥2,166.00 | 11.10K |
| 2026-09-07 | ¥2,173.00 | +0.05% | ¥2,192.00 | ¥2,192.00 | ¥2,167.00 | 8.50K |
| 2026-09-04 | ¥2,172.00 | -0.37% | ¥2,180.00 | ¥2,198.00 | ¥2,172.00 | 9.30K |
| 2026-09-03 | ¥2,180.00 | -0.73% | ¥2,215.00 | ¥2,215.00 | ¥2,180.00 | 8.30K |
| 2026-09-02 | ¥2,196.00 | -2.18% | ¥2,245.00 | ¥2,245.00 | ¥2,190.00 | 19.80K |
| 2026-09-01 | ¥2,245.00 | +2.05% | ¥2,213.00 | ¥2,247.00 | ¥2,213.00 | 11.80K |
| 2026-08-31 | ¥2,200.00 | +0.14% | ¥2,178.00 | ¥2,210.00 | ¥2,178.00 | 8.30K |
| 2026-08-28 | ¥2,197.00 | +2.47% | ¥2,161.00 | ¥2,197.00 | ¥2,147.00 | 12.50K |
| 2026-08-27 | ¥2,144.00 | +0.47% | ¥2,145.00 | ¥2,156.00 | ¥2,137.00 | 6.60K |
| 2026-08-26 | ¥2,134.00 | +0.38% | ¥2,138.00 | ¥2,143.00 | ¥2,131.00 | 9.00K |
| 2026-08-25 | ¥2,126.00 | -0.05% | ¥2,127.00 | ¥2,128.00 | ¥2,118.00 | 3.00K |
| 2026-08-24 | ¥2,127.00 | +1.19% | ¥2,117.00 | ¥2,135.00 | ¥2,103.00 | 12.20K |
| 2026-08-21 | ¥2,102.00 | +1.01% | ¥2,081.00 | ¥2,108.00 | ¥2,081.00 | 6.70K |
| 2026-08-20 | ¥2,081.00 | +0.77% | ¥2,083.00 | ¥2,092.00 | ¥2,056.00 | 5.80K |
| 2026-08-19 | ¥2,065.00 | -2.27% | ¥2,113.00 | ¥2,116.00 | ¥2,050.00 | 15.30K |
| 2026-08-18 | ¥2,113.00 | +0.81% | ¥2,102.00 | ¥2,120.00 | ¥2,084.00 | 18.80K |
| 2026-08-17 | ¥2,096.00 | -0.62% | ¥2,117.00 | ¥2,120.00 | ¥2,075.00 | 15.10K |
| 2026-08-14 | ¥2,109.00 | +1.98% | ¥2,069.00 | ¥2,110.00 | ¥2,054.00 | 26.90K |
| 2026-08-13 | ¥2,068.00 | +1.57% | ¥2,056.00 | ¥2,073.00 | ¥2,049.00 | 40.70K |
| 2026-08-12 | ¥2,036.00 | -10.58% | ¥2,127.00 | ¥2,130.00 | ¥2,000.00 | 124.10K |
| 2026-08-10 | ¥2,277.00 | +0.57% | ¥2,258.00 | ¥2,354.00 | ¥2,258.00 | 22.90K |
| 2026-08-07 | ¥2,264.00 | -1.48% | ¥2,275.00 | ¥2,285.00 | ¥2,246.00 | 4.80K |
| 2026-08-06 | ¥2,298.00 | -0.22% | ¥2,288.00 | ¥2,298.00 | ¥2,234.00 | 5.10K |
| 2026-08-05 | ¥2,303.00 | +3.93% | ¥2,212.00 | ¥2,303.00 | ¥2,212.00 | 10.00K |
| 2026-08-04 | ¥2,216.00 | +2.17% | ¥2,173.00 | ¥2,216.00 | ¥2,171.00 | 4.70K |
| 2026-08-03 | ¥2,169.00 | -0.87% | ¥2,170.00 | ¥2,185.00 | ¥2,159.00 | 2.30K |
| 2026-07-31 | ¥2,188.00 | +0.37% | ¥2,184.00 | ¥2,217.00 | ¥2,180.00 | 4.20K |
| 2026-07-30 | ¥2,180.00 | -1.04% | ¥2,156.00 | ¥2,191.00 | ¥2,156.00 | 6.30K |
| 2026-07-29 | ¥2,203.00 | -1.26% | ¥2,232.00 | ¥2,232.00 | ¥2,200.00 | 5.00K |
| 2026-07-28 | ¥2,231.00 | -1.72% | ¥2,280.00 | ¥2,280.00 | ¥2,230.00 | 8.10K |
| 2026-07-27 | ¥2,270.00 | +0.53% | ¥2,279.00 | ¥2,279.00 | ¥2,252.00 | 6.10K |
| 2026-07-24 | ¥2,258.00 | -0.04% | ¥2,259.00 | ¥2,259.00 | ¥2,223.00 | 3.70K |
| 2026-07-23 | ¥2,259.00 | +0.80% | ¥2,241.00 | ¥2,259.00 | ¥2,235.00 | 2.70K |
| 2026-07-22 | ¥2,241.00 | -0.71% | ¥2,250.00 | ¥2,270.00 | ¥2,220.00 | 5.50K |
| 2026-07-21 | ¥2,257.00 | +4.98% | ¥2,167.00 | ¥2,278.00 | ¥2,161.00 | 15.50K |
| 2026-07-17 | ¥2,150.00 | -2.14% | ¥2,177.00 | ¥2,186.00 | ¥2,136.00 | 20.50K |
| 2026-07-16 | ¥2,197.00 | -4.06% | ¥2,252.00 | ¥2,252.00 | ¥2,191.00 | 19.30K |
| 2026-07-15 | ¥2,290.00 | +0.13% | ¥2,272.00 | ¥2,300.00 | ¥2,265.00 | 3.80K |
| 2026-07-14 | ¥2,287.00 | -0.26% | ¥2,318.00 | ¥2,360.00 | ¥2,261.00 | 7.50K |
| 2026-07-13 | ¥2,293.00 | -1.29% | ¥2,350.00 | ¥2,360.00 | ¥2,279.00 | 6.30K |
| 2026-07-10 | ¥2,323.00 | +1.89% | ¥2,301.00 | ¥2,340.00 | ¥2,291.00 | 6.90K |
| 2026-07-09 | ¥2,280.00 | -0.70% | ¥2,281.00 | ¥2,312.00 | ¥2,277.00 | 6.30K |
| 2026-07-08 | ¥2,296.00 | -1.33% | ¥2,300.00 | ¥2,333.00 | ¥2,285.00 | 6.90K |
| 2026-07-07 | ¥2,327.00 | -2.51% | ¥2,358.00 | ¥2,450.00 | ¥2,327.00 | 17.10K |
| 2026-07-06 | ¥2,387.00 | +3.51% | ¥2,330.00 | ¥2,394.00 | ¥2,315.00 | 11.70K |
| 2026-07-03 | ¥2,306.00 | +1.99% | ¥2,299.00 | ¥2,344.00 | ¥2,237.00 | 20.00K |
| 2026-07-02 | ¥2,261.00 | +4.87% | ¥2,174.00 | ¥2,280.00 | ¥2,174.00 | 15.80K |
| 2026-07-01 | ¥2,156.00 | +0.61% | ¥2,164.00 | ¥2,183.00 | ¥2,156.00 | 6.30K |
| 2026-06-30 | ¥2,143.00 | +0.23% | ¥2,150.00 | ¥2,168.00 | ¥2,143.00 | 6.20K |
| 2026-06-29 | ¥2,138.00 | +1.71% | ¥2,140.00 | ¥2,155.00 | ¥2,088.00 | 7.80K |
| 2026-06-26 | ¥2,102.00 | -0.85% | ¥2,138.00 | ¥2,138.00 | ¥2,050.00 | 10.50K |
| 2026-06-25 | ¥2,120.00 | +2.61% | ¥2,113.00 | ¥2,120.00 | ¥2,088.00 | 9.00K |
| 2026-06-24 | ¥2,066.00 | -1.24% | ¥2,100.00 | ¥2,115.00 | ¥2,050.00 | 12.30K |
| 2026-06-23 | ¥2,092.00 | -1.74% | ¥2,122.00 | ¥2,129.00 | ¥2,084.00 | 6.60K |
| 2026-06-22 | ¥2,129.00 | +0.47% | ¥2,169.00 | ¥2,174.00 | ¥2,122.00 | 4.80K |
| 2026-06-19 | ¥2,119.00 | -0.75% | ¥2,151.00 | ¥2,151.00 | ¥2,111.00 | 2.90K |
| 2026-06-18 | ¥2,135.00 | +2.69% | ¥2,097.00 | ¥2,155.00 | ¥2,097.00 | 8.90K |
| 2026-06-17 | ¥2,079.00 | +2.36% | ¥2,045.00 | ¥2,081.00 | ¥2,040.00 | 7.90K |
| 2026-06-16 | ¥2,031.00 | -1.65% | ¥2,069.00 | ¥2,069.00 | ¥2,026.00 | 13.30K |
| 2026-06-15 | ¥2,065.00 | +1.28% | ¥2,050.00 | ¥2,080.00 | ¥2,050.00 | 6.50K |
| 2026-06-12 | ¥2,039.00 | +1.34% | ¥2,044.00 | ¥2,047.00 | ¥2,002.00 | 5.80K |
| 2026-06-11 | ¥2,012.00 | -0.35% | ¥2,019.00 | ¥2,025.00 | ¥1,986.00 | 12.10K |
| 2026-06-10 | ¥2,019.00 | +0.55% | ¥2,015.00 | ¥2,045.00 | ¥2,002.00 | 19.50K |
| 2026-06-09 | ¥2,008.00 | -0.45% | ¥2,045.00 | ¥2,049.00 | ¥2,005.00 | 24.10K |
| 2026-06-08 | ¥2,017.00 | -4.36% | ¥2,095.00 | ¥2,095.00 | ¥2,010.00 | 13.50K |
| 2026-06-05 | ¥2,109.00 | +0.86% | ¥2,099.00 | ¥2,118.00 | ¥2,090.00 | 5.30K |
| 2026-06-04 | ¥2,091.00 | -1.92% | ¥2,136.00 | ¥2,162.00 | ¥2,078.00 | 9.50K |
| 2026-06-03 | ¥2,132.00 | +2.35% | ¥2,107.00 | ¥2,150.00 | ¥2,072.00 | 8.00K |
| 2026-06-02 | ¥2,083.00 | +0.43% | ¥2,071.00 | ¥2,083.00 | ¥2,023.00 | 9.40K |
| 2026-06-01 | ¥2,074.00 | -1.71% | ¥2,101.00 | ¥2,109.00 | ¥2,071.00 | 7.70K |
| 2026-05-29 | ¥2,110.00 | +1.10% | ¥2,100.00 | ¥2,110.00 | ¥2,064.00 | 7.60K |
| 2026-05-28 | ¥2,087.00 | -0.29% | ¥2,092.00 | ¥2,098.00 | ¥2,052.00 | 14.60K |
| 2026-05-27 | ¥2,093.00 | +2.05% | ¥2,079.00 | ¥2,105.00 | ¥2,064.00 | 10.20K |
| 2026-05-26 | ¥2,051.00 | -0.29% | ¥2,073.00 | ¥2,077.00 | ¥2,010.00 | 15.30K |
| 2026-05-25 | ¥2,057.00 | -1.72% | ¥2,086.00 | ¥2,088.00 | ¥2,013.00 | 22.70K |
| 2026-05-22 | ¥2,093.00 | -0.57% | ¥2,123.00 | ¥2,149.00 | ¥2,080.00 | 6.10K |