Fuso Chemical Co.,Ltd. (4368.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4368.T Historical Return
If you invested ¥1000 in Fuso Chemical Co.,Ltd. (4368.T) 10 years ago, it would be worth ¥7,524.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,107.31, while ¥1000 invested 1 year ago would be worth ¥1,814.52. This corresponds to total returns of 652.41%, 110.73%, 81.45%, respectively, with annualized returns of 22.35%, 16.09%, 81.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4368.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2,799 | 2,800 | 2,800 | 2,817 | 2,754 | 985,100 |
| September 10, 2026 | 2,828 | 2,871 | 2,871 | 2,888 | 2,820 | 699,700 |
| September 09, 2026 | 2,859 | 2,875 | 2,875 | 2,923 | 2,828 | 556,200 |
| September 08, 2026 | 2,906 | 2,815 | 2,815 | 2,943 | 2,815 | 725,200 |
| September 07, 2026 | 2,933 | 2,945 | 2,945 | 2,962 | 2,888 | 643,400 |
| September 04, 2026 | 2,858 | 2,883 | 2,883 | 2,915 | 2,850 | 821,900 |
| September 03, 2026 | 2,850 | 2,817 | 2,817 | 2,866 | 2,803 | 541,800 |
| September 02, 2026 | 2,900 | 2,836 | 2,836 | 2,927 | 2,835 | 758,200 |
| September 01, 2026 | 2,953 | 2,950 | 2,950 | 2,987 | 2,931 | 731,800 |
| August 31, 2026 | 2,938 | 3,000 | 3,000 | 3,010 | 2,910 | 1.11M |
| August 28, 2026 | 3,055 | 2,971 | 2,971 | 3,065 | 2,966 | 687,000 |
| August 27, 2026 | 3,100 | 3,055 | 3,055 | 3,120 | 2,995 | 704,100 |
| August 26, 2026 | 3,055 | 3,030 | 3,030 | 3,055 | 2,990 | 559,200 |
| August 25, 2026 | 3,000 | 3,055 | 3,055 | 3,055 | 2,971 | 1.18M |
| August 24, 2026 | 3,005 | 3,040 | 3,040 | 3,105 | 2,995 | 972,000 |
| August 21, 2026 | 3,190 | 3,075 | 3,075 | 3,190 | 3,020 | 1.56M |
| August 20, 2026 | 3,085 | 3,230 | 3,230 | 3,245 | 3,070 | 1.48M |
| August 19, 2026 | 3,260 | 3,145 | 3,145 | 3,315 | 3,130 | 1.74M |
| August 18, 2026 | 3,550 | 3,385 | 3,385 | 3,590 | 3,385 | 811,100 |
| August 17, 2026 | 3,440 | 3,520 | 3,520 | 3,535 | 3,420 | 646,900 |
| August 14, 2026 | 3,570 | 3,435 | 3,435 | 3,600 | 3,400 | 955,400 |
| August 13, 2026 | 3,470 | 3,500 | 3,500 | 3,550 | 3,420 | 1.01M |
| August 12, 2026 | 3,405 | 3,385 | 3,385 | 3,440 | 3,340 | 1.02M |
| August 10, 2026 | 3,250 | 3,355 | 3,355 | 3,480 | 3,250 | 2.12M |
| August 07, 2026 | 3,975 | 3,810 | 3,810 | 3,995 | 3,670 | 1.34M |
| August 06, 2026 | 4,155 | 3,975 | 3,975 | 4,215 | 3,935 | 743,000 |
| August 05, 2026 | 4,000 | 4,255 | 4,255 | 4,285 | 3,995 | 731,900 |
| August 04, 2026 | 3,800 | 3,910 | 3,910 | 3,945 | 3,795 | 645,000 |
| August 03, 2026 | 3,650 | 3,740 | 3,740 | 3,815 | 3,620 | 648,900 |
| July 31, 2026 | 3,700 | 3,745 | 3,745 | 3,830 | 3,625 | 1.18M |
| July 30, 2026 | 3,275 | 3,350 | 3,350 | 3,470 | 3,235 | 587,100 |
| July 29, 2026 | 3,595 | 3,300 | 3,300 | 3,615 | 3,180 | 878,000 |
| July 28, 2026 | 3,695 | 3,525 | 3,525 | 3,700 | 3,485 | 1.62M |
| July 27, 2026 | 3,955 | 3,875 | 3,875 | 3,955 | 3,755 | 769,700 |
| July 23, 2026 | 4,060 | 4,080 | 4,080 | 4,155 | 4,040 | 481,700 |
| July 22, 2026 | 4,170 | 4,050 | 4,050 | 4,225 | 4,030 | 504,400 |
| July 21, 2026 | 3,955 | 3,975 | 3,975 | 4,005 | 3,855 | 858,800 |
| July 17, 2026 | 3,870 | 3,885 | 3,885 | 3,980 | 3,740 | 1.2M |
| July 16, 2026 | 4,140 | 4,080 | 4,080 | 4,160 | 4,035 | 452,000 |
| July 15, 2026 | 4,080 | 4,275 | 4,275 | 4,285 | 4,065 | 582,800 |
| July 14, 2026 | 3,920 | 4,055 | 4,055 | 4,085 | 3,855 | 582,000 |
| July 13, 2026 | 4,355 | 3,960 | 3,960 | 4,385 | 3,900 | 635,600 |
| July 10, 2026 | 4,200 | 4,040 | 4,040 | 4,215 | 4,020 | 510,600 |
| July 09, 2026 | 4,015 | 3,995 | 3,995 | 4,075 | 3,945 | 362,500 |
| July 08, 2026 | 3,880 | 3,955 | 3,955 | 4,145 | 3,880 | 582,700 |
| July 07, 2026 | 4,270 | 4,015 | 4,015 | 4,350 | 4,000 | 588,500 |
| July 06, 2026 | 4,390 | 4,310 | 4,310 | 4,400 | 4,180 | 448,400 |
| July 03, 2026 | 4,155 | 4,330 | 4,330 | 4,345 | 4,090 | 397,900 |
| July 02, 2026 | 4,465 | 4,295 | 4,295 | 4,475 | 4,270 | 783,000 |
| July 01, 2026 | 4,530 | 4,605 | 4,605 | 4,645 | 4,500 | 633,200 |
| June 30, 2026 | 4,585 | 4,500 | 4,500 | 4,600 | 4,450 | 438,900 |
| June 29, 2026 | 4,650 | 4,515 | 4,515 | 4,650 | 4,350 | 586,200 |
| June 26, 2026 | 4,745 | 4,640 | 4,640 | 4,855 | 4,580 | 578,100 |
| June 25, 2026 | 4,770 | 4,815 | 4,815 | 4,975 | 4,710 | 1.21M |
| June 24, 2026 | 4,550 | 4,560 | 4,560 | 4,710 | 4,465 | 846,800 |
| June 23, 2026 | 4,940 | 4,590 | 4,590 | 4,945 | 4,570 | 714,200 |
| June 22, 2026 | 4,645 | 4,895 | 4,895 | 4,995 | 4,635 | 926,300 |
| June 19, 2026 | 4,600 | 4,590 | 4,590 | 4,700 | 4,505 | 948,100 |
| June 18, 2026 | 4,405 | 4,420 | 4,420 | 4,575 | 4,315 | 1.38M |
| June 17, 2026 | 4,030 | 4,125 | 4,125 | 4,170 | 3,955 | 423,500 |
AD
