Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fuso Chemical Co., Ltd. (4368) Historical Prices

JP:4368 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,952.002,990.002,865.002,889.002,889.00-5.43%767,1001.06
Oct 29, 20263,075.003,085.002,994.003,055.003,055.00+0.33%650,7000.90
Oct 28, 20263,100.003,115.003,025.003,045.003,045.00+3.92%521,4000.71
Oct 27, 20262,918.002,974.002,904.002,930.002,930.00+3.97%720,2000.99
Oct 26, 20262,831.002,852.002,781.002,818.002,818.00-1.47%687,5000.94
Oct 23, 20262,800.002,923.002,704.002,860.002,860.00-0.69%717,7000.96
Oct 22, 20263,080.003,100.002,872.002,880.002,880.00-5.88%883,9001.19
Oct 21, 20263,035.003,105.003,035.003,060.003,060.00+2.00%462,7000.62
Oct 20, 20263,155.003,155.002,994.003,000.003,000.00-5.21%445,0000.59
Oct 19, 20263,045.003,195.003,040.003,165.003,165.00-1.09%384,3000.51
Oct 16, 20263,245.003,250.003,150.003,200.003,200.00+1.11%428,1000.56
Oct 15, 20263,260.003,280.003,145.003,165.003,165.00-6.91%683,3000.91
Oct 14, 20263,410.003,470.003,390.003,400.003,400.00+0.59%430,5000.57
Oct 13, 20263,420.003,465.003,335.003,380.003,380.00-3.15%520,2000.69
Oct 12, 20263,490.003,500.003,300.003,490.003,490.00+0.00%00.00
Oct 09, 20263,315.003,500.003,300.003,490.003,490.00+3.56%510,5000.66
Oct 08, 20263,435.003,450.003,360.003,370.003,370.00-3.02%683,9000.89
Oct 07, 20263,530.003,550.003,415.003,475.003,475.00-1.14%535,6000.70
Oct 06, 20263,465.003,540.003,390.003,515.003,515.00+2.78%624,8000.82
Oct 05, 20263,420.003,460.003,395.003,420.003,420.00+2.09%625,9000.82
Oct 02, 20263,325.003,395.003,315.003,350.003,350.00+0.00%590,1000.77
Oct 01, 20263,255.003,360.003,240.003,350.003,350.00+4.04%869,7001.15
Sep 30, 20263,195.003,260.003,175.003,220.003,220.00+3.04%776,4001.04
Sep 29, 20263,105.003,160.003,055.003,125.003,125.00+1.43%569,0000.76
Sep 28, 20263,075.003,150.003,070.003,095.003,081.00+1.14%767,8001.02
Sep 25, 20263,035.003,085.003,005.003,060.003,046.16+0.82%430,6000.57
Sep 24, 20263,030.003,095.003,010.003,035.003,021.27+1.95%612,7000.82
Sep 23, 20262,977.002,992.002,936.002,977.002,963.53+0.00%00.00
Sep 22, 20262,977.002,992.002,936.002,977.002,963.53+0.00%00.00
Sep 21, 20262,977.002,992.002,936.002,977.002,963.53+0.00%00.00
Sep 18, 20262,963.002,992.002,936.002,977.002,963.53+2.20%807,9001.02
Sep 17, 20262,955.002,965.002,878.002,913.002,899.82-0.58%645,3000.81
Sep 16, 20262,858.002,940.002,857.002,930.002,916.75+2.06%560,6000.70
Sep 15, 20262,836.002,899.002,811.002,871.002,858.01+1.88%807,9001.00
Sep 14, 20262,706.002,833.002,695.002,818.002,805.25+0.64%1,033,1001.29
Sep 11, 20262,799.002,817.002,754.002,800.002,787.33-2.47%985,1001.24
Sep 10, 20262,828.002,888.002,820.002,871.002,858.01-0.14%699,7000.89
Sep 09, 20262,859.002,923.002,828.002,875.002,862.00+2.13%556,2000.70
Sep 08, 20262,906.002,943.002,815.002,815.002,802.27-4.41%725,2000.92
Sep 07, 20262,933.002,962.002,888.002,945.002,931.68+2.15%643,4000.82
Sep 04, 20262,858.002,915.002,850.002,883.002,869.96+2.34%821,9001.05
Sep 03, 20262,850.002,866.002,803.002,817.002,804.26-0.67%541,8000.69
Sep 02, 20262,900.002,927.002,835.002,836.002,823.17-3.86%758,2000.97
Sep 01, 20262,953.002,987.002,931.002,950.002,936.66-1.67%731,8000.94
Aug 31, 20262,938.003,010.002,910.003,000.002,986.43+0.98%1,112,8001.43
Aug 28, 20263,055.003,065.002,966.002,971.002,957.56-2.75%687,0000.88
Aug 27, 20263,100.003,120.002,995.003,055.003,041.18+0.83%704,1000.88
Aug 26, 20263,055.003,055.002,990.003,030.003,016.29-0.82%559,2000.69
Aug 25, 20263,000.003,055.002,971.003,055.003,041.18+0.49%1,176,3001.47
Aug 24, 20263,005.003,105.002,995.003,040.003,026.25-1.14%972,0001.23