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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,135	2,119	2,119	2,142	2,113	30,100
October 10, 2025	2,159	2,138	2,138	2,159	2,138	20,700
October 09, 2025	2,168	2,174	2,174	2,182	2,168	16,100
October 08, 2025	2,182	2,170	2,170	2,197	2,170	21,100
October 07, 2025	2,154	2,170	2,170	2,177	2,154	20,400
October 06, 2025	2,140	2,154	2,154	2,154	2,133	24,600
October 03, 2025	2,107	2,130	2,130	2,134	2,107	14,100
October 02, 2025	2,099	2,108	2,108	2,113	2,093	15,200
October 01, 2025	2,138	2,097	2,097	2,138	2,097	41,300
September 30, 2025	2,161	2,138	2,138	2,161	2,125	50,200
September 29, 2025	2,169	2,161	2,161	2,186	2,156	47,500
September 26, 2025	2,179	2,192	2,192	2,194	2,179	38,400
September 25, 2025	2,189	2,190	2,190	2,190	2,174	34,100
September 24, 2025	2,167	2,180	2,180	2,188	2,163	27,200
September 22, 2025	2,175	2,163	2,163	2,183	2,156	32,600
September 19, 2025	2,185	2,151	2,151	2,206	2,151	333,500
September 18, 2025	2,152	2,155	2,155	2,155	2,141	25,300
September 17, 2025	2,168	2,151	2,151	2,168	2,150	29,800
September 16, 2025	2,183	2,168	2,168	2,186	2,168	38,900
September 12, 2025	2,203	2,182	2,182	2,203	2,181	25,100
September 11, 2025	2,208	2,191	2,191	2,208	2,178	23,700
September 10, 2025	2,211	2,203	2,203	2,211	2,201	11,000
September 09, 2025	2,215	2,211	2,211	2,247	2,207	24,600
September 08, 2025	2,214	2,207	2,207	2,215	2,205	8,700
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

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