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 ¥11,812.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,530.17, while ¥1000 invested 1 year ago would be worth ¥3,089.12. This corresponds to total returns of 1,081.28%, 253.02%, 208.91%, respectively, with annualized returns of 27.99%, 28.68%, 208.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 4,030 | 4,100 | 4,100 | 4,145 | 4,000 | 443,900 |
| June 15, 2026 | 4,100 | 4,085 | 4,085 | 4,135 | 4,010 | 560,400 |
| June 12, 2026 | 3,995 | 3,935 | 3,935 | 4,130 | 3,925 | 631,100 |
| June 11, 2026 | 3,605 | 3,855 | 3,855 | 3,875 | 3,585 | 522,000 |
| June 10, 2026 | 3,755 | 3,715 | 3,715 | 3,845 | 3,655 | 499,800 |
| June 09, 2026 | 3,905 | 3,895 | 3,895 | 3,935 | 3,770 | 639,300 |
| June 08, 2026 | 3,850 | 3,905 | 3,905 | 3,970 | 3,800 | 666,300 |
| June 05, 2026 | 4,100 | 4,130 | 4,130 | 4,185 | 3,925 | 737,200 |
| June 04, 2026 | 4,280 | 4,210 | 4,210 | 4,340 | 4,145 | 546,800 |
| June 03, 2026 | 4,385 | 4,350 | 4,350 | 4,530 | 4,205 | 749,700 |
| June 02, 2026 | 4,525 | 4,315 | 4,315 | 4,575 | 4,155 | 916,900 |
| June 01, 2026 | 4,345 | 4,475 | 4,475 | 4,700 | 4,335 | 1.91M |
| May 29, 2026 | 4,415 | 4,275 | 4,275 | 4,460 | 4,235 | 1.26M |
| May 28, 2026 | 4,400 | 4,315 | 4,315 | 4,400 | 4,200 | 606,100 |
| May 27, 2026 | 4,720 | 4,430 | 4,430 | 4,740 | 4,425 | 453,200 |
| May 26, 2026 | 4,620 | 4,590 | 4,590 | 4,680 | 4,510 | 592,300 |
| May 25, 2026 | 4,395 | 4,550 | 4,550 | 4,610 | 4,290 | 761,200 |
| May 22, 2026 | 4,320 | 4,185 | 4,185 | 4,365 | 4,180 | 566,400 |
| May 21, 2026 | 3,910 | 3,970 | 3,970 | 4,040 | 3,890 | 590,300 |
| May 20, 2026 | 3,860 | 3,750 | 3,750 | 3,875 | 3,675 | 575,400 |
| May 19, 2026 | 4,015 | 3,915 | 3,915 | 4,095 | 3,865 | 1.09M |
| May 18, 2026 | 4,045 | 3,970 | 3,970 | 4,075 | 3,905 | 801,400 |
| May 15, 2026 | 4,220 | 4,045 | 4,045 | 4,290 | 3,965 | 1.16M |
| May 14, 2026 | 4,395 | 4,200 | 4,200 | 4,430 | 4,160 | 1.56M |
| May 13, 2026 | 4,170 | 4,410 | 4,410 | 4,480 | 4,145 | 2.54M |
| May 12, 2026 | 3,990 | 3,990 | 3,990 | 3,990 | 3,990 | 262,300 |
| May 11, 2026 | 3,040 | 3,290 | 3,290 | 3,355 | 3,030 | 1.14M |
| May 08, 2026 | 3,305 | 3,250 | 3,250 | 3,360 | 3,175 | 809,700 |
| May 07, 2026 | 3,285 | 3,335 | 3,335 | 3,420 | 3,275 | 757,800 |
| May 01, 2026 | 3,190 | 3,160 | 3,160 | 3,225 | 3,145 | 504,700 |
| April 30, 2026 | 3,220 | 3,260 | 3,260 | 3,365 | 3,200 | 648,600 |
| April 28, 2026 | 3,170 | 3,265 | 3,265 | 3,265 | 3,140 | 482,800 |
| April 27, 2026 | 3,075 | 3,190 | 3,190 | 3,245 | 3,055 | 785,200 |
| April 24, 2026 | 3,030 | 3,050 | 3,050 | 3,080 | 2,964 | 609,600 |
| April 23, 2026 | 2,917 | 2,843 | 2,843 | 2,930 | 2,821 | 604,700 |
| April 22, 2026 | 2,975 | 2,956 | 2,956 | 2,992 | 2,921 | 318,400 |
| April 21, 2026 | 3,025 | 3,045 | 3,045 | 3,085 | 3,025 | 173,000 |
| April 20, 2026 | 3,055 | 3,035 | 3,035 | 3,090 | 3,020 | 238,600 |
| April 17, 2026 | 3,140 | 3,055 | 3,055 | 3,145 | 3,045 | 316,000 |
| April 16, 2026 | 3,075 | 3,140 | 3,140 | 3,155 | 3,050 | 405,800 |
| April 15, 2026 | 3,165 | 3,085 | 3,085 | 3,230 | 3,045 | 545,800 |
| April 14, 2026 | 3,100 | 3,095 | 3,095 | 3,170 | 3,070 | 723,500 |
AD
