Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fuso Pharmaceutical Industries,Ltd. (4538) Historical Prices

JP:4538 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,106.002,122.002,091.002,107.002,107.00-0.14%26,0001.51
Oct 29, 20262,085.002,110.002,067.002,110.002,110.00+1.20%107,9006.83
Oct 28, 20262,100.002,111.002,085.002,085.002,085.00-0.67%27,4001.75
Oct 27, 20262,100.002,112.002,092.002,099.002,099.00-0.29%24,4001.57
Oct 26, 20262,119.002,120.002,102.002,105.002,105.00-0.19%19,8001.28
Oct 23, 20262,108.002,113.002,090.002,109.002,109.00+0.05%26,1001.72
Oct 22, 20262,110.002,125.002,108.002,108.002,108.00+0.05%20,5001.36
Oct 21, 20262,117.002,118.002,106.002,107.002,107.00+0.14%21,4001.43
Oct 20, 20262,119.002,120.002,104.002,104.002,104.00-0.99%25,5001.75
Oct 19, 20262,141.002,144.002,121.002,125.002,125.00-0.38%15,5001.07
Oct 16, 20262,116.002,139.002,116.002,133.002,133.00+0.90%20,2001.39
Oct 15, 20262,112.002,136.002,112.002,114.002,114.00-1.03%21,8001.53
Oct 14, 20262,128.002,137.002,115.002,136.002,136.00+0.38%18,3001.29
Oct 13, 20262,120.002,132.002,113.002,128.002,128.00+0.71%13,7000.97
Oct 12, 20262,113.002,124.002,103.002,113.002,113.00+0.00%00.00
Oct 09, 20262,104.002,124.002,103.002,113.002,113.00-0.09%24,4001.72
Oct 08, 20262,137.002,137.002,108.002,115.002,115.00-1.31%22,9001.63
Oct 07, 20262,142.002,151.002,137.002,143.002,143.00-0.51%21,5001.54
Oct 06, 20262,150.002,171.002,145.002,154.002,154.00+0.19%15,5001.12
Oct 05, 20262,169.002,183.002,140.002,150.002,150.00-0.69%30,1002.23
Oct 02, 20262,192.002,192.002,161.002,165.002,165.00-1.86%20,7001.55
Oct 01, 20262,204.002,222.002,195.002,206.002,206.00-0.32%15,1001.13
Sep 30, 20262,207.002,230.002,196.002,213.002,213.00+0.64%12,5000.93
Sep 29, 20262,218.002,218.002,195.002,199.002,199.00-1.08%20,1001.50
Sep 28, 20262,250.002,275.002,246.002,268.002,223.00+0.80%20,9001.59
Sep 25, 20262,255.002,256.002,221.002,250.002,205.36+0.40%19,5001.49
Sep 24, 20262,271.002,272.002,231.002,241.002,196.54-1.06%22,5001.73
Sep 23, 20262,265.002,285.002,255.002,265.002,220.06+0.00%00.00
Sep 22, 20262,265.002,285.002,255.002,265.002,220.06+0.00%00.00
Sep 21, 20262,265.002,285.002,255.002,265.002,220.06+0.00%00.00
Sep 18, 20262,273.002,285.002,255.002,265.002,220.06-0.35%14,8001.11
Sep 17, 20262,237.002,281.002,237.002,273.002,227.90+1.52%16,9001.26
Sep 16, 20262,231.002,252.002,230.002,239.002,194.58+0.36%9,4000.69
Sep 15, 20262,195.002,243.002,195.002,231.002,186.73+1.64%12,8000.93
Sep 14, 20262,196.002,219.002,183.002,195.002,151.45+0.60%18,2001.32
Sep 11, 20262,190.002,240.002,182.002,182.002,138.71-1.22%16,6001.21
Sep 10, 20262,216.002,231.002,203.002,209.002,165.17-0.94%12,2000.89
Sep 09, 20262,238.002,247.002,230.002,230.002,185.75-0.40%8,1000.58
Sep 08, 20262,249.002,260.002,231.002,239.002,194.58-0.53%12,5000.90
Sep 07, 20262,261.002,268.002,248.002,251.002,206.34-0.66%10,5000.76
Sep 04, 20262,262.002,275.002,250.002,266.002,221.04-0.26%8,6000.61
Sep 03, 20262,286.002,298.002,269.002,272.002,226.92-0.61%10,9000.77
Sep 02, 20262,292.002,310.002,285.002,286.002,240.64-0.78%11,5000.81
Sep 01, 20262,288.002,320.002,285.002,304.002,258.29+0.66%12,5000.87
Aug 31, 20262,294.002,311.002,288.002,289.002,243.58-0.39%8,8000.59
Aug 28, 20262,301.002,316.002,296.002,298.002,252.40-0.48%12,8000.83
Aug 27, 20262,301.002,313.002,291.002,309.002,263.19+0.00%9,0000.56
Aug 26, 20262,286.002,313.002,286.002,309.002,263.19+0.92%7,8000.48
Aug 25, 20262,330.002,330.002,288.002,288.002,242.60-1.17%7,5000.45
Aug 24, 20262,312.002,320.002,301.002,315.002,269.07+0.52%12,9000.77