Fuso Pharmaceutical Industries,Ltd. - 4538.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,191	2,198	2,198	2,205	2,190	14,600
September 04, 2025	2,200	2,203	2,203	2,215	2,195	11,700
September 03, 2025	2,198	2,198	2,198	2,201	2,182	18,900
September 02, 2025	2,183	2,180	2,180	2,193	2,174	20,300
September 01, 2025	2,163	2,170	2,170	2,194	2,163	15,200
August 29, 2025	2,161	2,156	2,156	2,179	2,156	23,000
August 28, 2025	2,184	2,162	2,162	2,184	2,160	14,500
August 27, 2025	2,182	2,169	2,169	2,182	2,158	25,000
August 26, 2025	2,219	2,179	2,179	2,225	2,179	31,900
August 25, 2025	2,212	2,219	2,219	2,229	2,205	21,100
August 22, 2025	2,201	2,203	2,203	2,210	2,186	12,100
August 21, 2025	2,209	2,200	2,200	2,212	2,200	8,800
August 20, 2025	2,204	2,201	2,201	2,210	2,187	14,500
August 19, 2025	2,197	2,206	2,206	2,208	2,194	14,300
August 18, 2025	2,181	2,181	2,181	2,206	2,181	12,800
August 15, 2025	2,185	2,176	2,176	2,192	2,167	18,900
August 14, 2025	2,203	2,184	2,184	2,203	2,181	13,000
August 13, 2025	2,202	2,199	2,199	2,209	2,188	19,500
August 12, 2025	2,176	2,182	2,182	2,212	2,163	66,400
August 08, 2025	2,284	2,276	2,276	2,335	2,226	54,100
August 07, 2025	2,264	2,268	2,268	2,286	2,253	15,400
August 06, 2025	2,248	2,257	2,257	2,262	2,240	9,800
August 05, 2025	2,222	2,236	2,236	2,244	2,217	16,600
August 04, 2025	2,200	2,217	2,217	2,217	2,190	9,900
August 01, 2025	2,210	2,224	2,224	2,224	2,208	11,700
July 31, 2025	2,211	2,210	2,210	2,217	2,197	8,900
July 30, 2025	2,183	2,200	2,200	2,210	2,180	15,000
July 29, 2025	2,183	2,190	2,190	2,200	2,173	17,300
July 28, 2025	2,161	2,182	2,182	2,185	2,161	8,400
July 25, 2025	2,180	2,170	2,170	2,180	2,151	19,800
July 24, 2025	2,134	2,155	2,155	2,155	2,132	13,800
July 23, 2025	2,119	2,136	2,136	2,142	2,119	24,500
July 22, 2025	2,135	2,115	2,115	2,135	2,109	25,500
July 18, 2025	2,140	2,135	2,135	2,140	2,121	14,400
July 17, 2025	2,121	2,125	2,125	2,130	2,100	17,700
July 16, 2025	2,130	2,124	2,124	2,134	2,115	6,400
July 15, 2025	2,133	2,110	2,110	2,135	2,108	13,100
July 14, 2025	2,095	2,114	2,114	2,118	2,095	13,000
July 11, 2025	2,086	2,095	2,095	2,100	2,086	9,400
July 10, 2025	2,089	2,079	2,079	2,094	2,079	16,600
July 09, 2025	2,077	2,095	2,095	2,098	2,077	12,700
July 08, 2025	2,097	2,073	2,073	2,097	2,070	21,900
July 07, 2025	2,101	2,088	2,088	2,101	2,084	12,200
July 04, 2025	2,096	2,096	2,096	2,107	2,094	7,600
July 03, 2025	2,105	2,096	2,096	2,107	2,093	13,000
July 02, 2025	2,119	2,105	2,105	2,121	2,105	8,400
July 01, 2025	2,127	2,113	2,113	2,130	2,100	14,600
June 30, 2025	2,128	2,120	2,120	2,142	2,120	9,700
June 27, 2025	2,117	2,121	2,121	2,123	2,110	10,300
June 26, 2025	2,085	2,116	2,116	2,118	2,085	13,800
June 25, 2025	2,104	2,085	2,085	2,104	2,084	13,300
June 24, 2025	2,111	2,092	2,092	2,112	2,083	8,000
June 23, 2025	2,102	2,086	2,086	2,106	2,082	16,500
June 20, 2025	2,128	2,102	2,102	2,142	2,102	54,300
June 19, 2025	2,153	2,147	2,147	2,159	2,136	9,400
June 18, 2025	2,135	2,136	2,136	2,142	2,125	6,400
June 17, 2025	2,133	2,135	2,135	2,136	2,125	6,200
June 16, 2025	2,131	2,135	2,135	2,136	2,126	4,300
June 13, 2025	2,138	2,128	2,128	2,145	2,128	15,500
June 12, 2025	2,138	2,141	2,141	2,156	2,138	7,100

Fuso Pharmaceutical Industries,Ltd. (4538.T) JPX