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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,153	2,172	2,172	2,181	2,153	13,700
November 19, 2025	2,154	2,150	2,150	2,171	2,148	17,800
November 18, 2025	2,170	2,154	2,154	2,174	2,151	12,700
November 17, 2025	2,188	2,169	2,169	2,200	2,157	13,800
November 14, 2025	2,174	2,184	2,184	2,198	2,170	23,900
November 13, 2025	2,163	2,169	2,169	2,178	2,160	11,100
November 12, 2025	2,144	2,172	2,172	2,172	2,125	19,400
November 11, 2025	2,130	2,124	2,124	2,142	2,115	16,900
November 10, 2025	2,120	2,146	2,146	2,197	2,120	39,500
November 07, 2025	2,121	2,122	2,122	2,127	2,111	14,100
November 06, 2025	2,122	2,121	2,121	2,138	2,120	13,300
November 05, 2025	2,130	2,125	2,125	2,133	2,108	25,300
November 04, 2025	2,119	2,124	2,124	2,139	2,117	9,400
October 31, 2025	2,130	2,118	2,118	2,130	2,109	19,300
October 30, 2025	2,115	2,115	2,115	2,134	2,115	15,800
October 29, 2025	2,148	2,114	2,114	2,155	2,110	40,900
October 28, 2025	2,193	2,149	2,149	2,193	2,149	20,000
October 27, 2025	2,193	2,200	2,200	2,200	2,180	18,900
October 24, 2025	2,182	2,184	2,184	2,192	2,173	12,500
October 23, 2025	2,190	2,182	2,182	2,225	2,182	29,000
October 22, 2025	2,155	2,215	2,215	2,215	2,155	29,600
October 21, 2025	2,180	2,162	2,162	2,180	2,160	11,900
October 20, 2025	2,180	2,170	2,170	2,180	2,167	13,100
October 17, 2025	2,170	2,163	2,163	2,173	2,156	14,400
October 16, 2025	2,150	2,163	2,163	2,165	2,150	8,300
October 15, 2025	2,120	2,161	2,161	2,161	2,120	12,000

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