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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 11, 2025	2,135	2,138	2,138	2,155	2,135	6,500
June 10, 2025	2,148	2,136	2,136	2,152	2,136	7,600
June 09, 2025	2,161	2,148	2,148	2,161	2,137	13,800
June 06, 2025	2,140	2,159	2,159	2,162	2,140	10,600
June 05, 2025	2,133	2,147	2,147	2,158	2,133	10,300
June 04, 2025	2,161	2,139	2,139	2,166	2,139	14,900
June 03, 2025	2,158	2,132	2,132	2,158	2,132	12,200
June 02, 2025	2,148	2,158	2,158	2,170	2,144	30,700
May 30, 2025	2,128	2,148	2,148	2,169	2,112	28,000
May 29, 2025	2,165	2,129	2,129	2,172	2,120	57,400
May 28, 2025	2,160	2,173	2,173	2,215	2,149	109,600
May 27, 2025	2,260	2,274	2,274	2,275	2,250	5,200
May 26, 2025	2,260	2,262	2,262	2,262	2,241	5,500
May 23, 2025	2,235	2,236	2,236	2,255	2,229	2,500

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