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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,406	2,387	2,387	2,406	2,378	22,800
February 19, 2026	2,413	2,420	2,420	2,421	2,402	32,000
February 18, 2026	2,376	2,409	2,409	2,409	2,376	33,400
February 17, 2026	2,391	2,362	2,362	2,399	2,354	16,400
February 16, 2026	2,360	2,373	2,373	2,373	2,346	15,400
February 13, 2026	2,407	2,351	2,351	2,409	2,347	31,200
February 12, 2026	2,400	2,375	2,375	2,409	2,354	47,900
February 10, 2026	2,364	2,364	2,364	2,385	2,362	20,900
February 09, 2026	2,377	2,355	2,355	2,377	2,342	29,500
February 06, 2026	2,346	2,343	2,343	2,349	2,332	14,500
February 05, 2026	2,337	2,353	2,353	2,373	2,335	17,800
February 04, 2026	2,301	2,312	2,312	2,321	2,301	7,400
February 03, 2026	2,294	2,301	2,301	2,315	2,290	23,200
February 02, 2026	2,286	2,282	2,282	2,314	2,280	19,500
January 30, 2026	2,272	2,272	2,272	2,286	2,260	18,200
January 29, 2026	2,262	2,256	2,256	2,267	2,233	24,300
January 28, 2026	2,296	2,262	2,262	2,296	2,260	23,200
January 27, 2026	2,305	2,313	2,313	2,313	2,278	23,600
January 26, 2026	2,355	2,310	2,310	2,355	2,305	29,400
January 23, 2026	2,348	2,356	2,356	2,374	2,348	11,100
January 22, 2026	2,342	2,352	2,352	2,371	2,342	13,800
January 21, 2026	2,347	2,343	2,343	2,347	2,325	14,700
January 20, 2026	2,382	2,346	2,346	2,382	2,343	22,600
January 19, 2026	2,400	2,395	2,395	2,408	2,380	14,300
January 16, 2026	2,397	2,397	2,397	2,398	2,379	8,700
January 15, 2026	2,385	2,397	2,397	2,400	2,375	12,900
January 14, 2026	2,365	2,385	2,385	2,396	2,365	16,900
January 13, 2026	2,380	2,365	2,365	2,380	2,341	29,800
January 09, 2026	2,369	2,369	2,369	2,400	2,365	16,000
January 08, 2026	2,363	2,369	2,369	2,398	2,363	20,400
January 07, 2026	2,350	2,358	2,358	2,384	2,340	18,300
January 06, 2026	2,315	2,351	2,351	2,355	2,308	18,000
January 05, 2026	2,327	2,309	2,309	2,339	2,305	17,600
December 30, 2025	2,322	2,315	2,315	2,328	2,315	8,700
December 29, 2025	2,330	2,322	2,322	2,344	2,320	15,100
December 26, 2025	2,332	2,334	2,334	2,339	2,321	12,700
December 25, 2025	2,370	2,335	2,335	2,370	2,329	18,900
December 24, 2025	2,345	2,357	2,357	2,357	2,335	20,700
December 23, 2025	2,302	2,345	2,345	2,376	2,302	41,900
December 22, 2025	2,306	2,297	2,297	2,306	2,275	30,500
December 19, 2025	2,279	2,297	2,297	2,297	2,270	26,600
December 18, 2025	2,251	2,276	2,276	2,278	2,251	21,600
December 17, 2025	2,258	2,248	2,248	2,258	2,241	5,100
December 16, 2025	2,249	2,253	2,253	2,257	2,240	16,800
December 15, 2025	2,238	2,242	2,242	2,260	2,236	16,800
December 12, 2025	2,225	2,233	2,233	2,234	2,218	28,300
December 11, 2025	2,218	2,202	2,202	2,219	2,201	15,400
December 10, 2025	2,200	2,212	2,212	2,214	2,191	31,600
December 09, 2025	2,181	2,186	2,186	2,190	2,175	20,800
December 08, 2025	2,153	2,163	2,163	2,164	2,150	11,100
December 05, 2025	2,161	2,142	2,142	2,161	2,142	14,800
December 04, 2025	2,151	2,162	2,162	2,167	2,151	13,800
December 03, 2025	2,162	2,151	2,151	2,170	2,151	12,100
December 02, 2025	2,193	2,170	2,170	2,193	2,170	12,800
December 01, 2025	2,222	2,181	2,181	2,222	2,181	17,200
November 28, 2025	2,196	2,222	2,222	2,222	2,196	17,200
November 27, 2025	2,220	2,203	2,203	2,225	2,203	13,100
November 26, 2025	2,202	2,220	2,220	2,220	2,195	17,800
November 25, 2025	2,200	2,202	2,202	2,213	2,195	16,800
November 21, 2025	2,171	2,193	2,193	2,195	2,171	14,600

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