kabutan

FUSO CHEMICAL CO.,LTD.(4368) Historical

4368
TSE Prime
FUSO CHEMICAL CO.,LTD.
3,335
JPY
+70
(+2.14%)
Apr 30, 11:30 am JST
20.82
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
3,332.5
Apr 30, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 3, 2026
3,473 JPY
52 Week Low May 1, 2025
1,144 JPY
Yearly High Mar 3, 2026
3,473 JPY
Yearly Low Jan 6, 2026
2,106 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,075 3,365 3,055 3,335 +285 +9.34% 1,582,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,055 3,090 2,821 3,050 -5 -0.16% 1,944,300
Apr 17, 2026 2,980 3,230 2,918 3,055 +5 +0.16% 2,459,100
Apr 10, 2026 2,840 3,125 2,808 3,050 +225 +7.96% 2,004,700
Apr 3, 2026 2,696 2,971 2,632 2,825 -84 -2.89% 2,262,700
Mar 27, 2026 2,743 3,046 2,696 2,909 0 0.00% 2,391,624
Mar 19, 2026 2,959 3,149 2,883 2,909 -54 -1.82% 2,498,425
Mar 13, 2026 2,883 3,083 2,706 2,963 -170 -5.43% 3,291,033
Mar 6, 2026 3,103 3,473 2,886 3,133 -66 -2.06% 4,738,247
Feb 27, 2026 3,086 3,203 3,046 3,199 +133 +4.34% 3,207,332
Feb 20, 2026 2,849 3,146 2,799 3,066 +247 +8.76% 3,479,135
Feb 13, 2026 2,679 2,923 2,569 2,819 +240 +9.31% 3,786,038
Feb 6, 2026 2,449 2,599 2,413 2,579 +100 +4.03% 2,455,525
Jan 30, 2026 2,499 2,579 2,433 2,479 -60 -2.36% 3,964,240
Jan 23, 2026 2,339 2,599 2,263 2,539 +176 +7.45% 5,182,852
Jan 16, 2026 2,239 2,379 2,173 2,363 +220 +10.27% 1,839,318
Jan 9, 2026 2,143 2,233 2,106 2,143 +20 +0.94% 1,970,720
Dec 30, 2025 2,133 2,146 2,106 2,123 +4 +0.19% 663,007
Dec 26, 2025 2,153 2,193 2,099 2,119 0 0.00% 1,643,716
Dec 19, 2025 2,193 2,219 2,059 2,119 -90 -4.07% 2,350,523
Dec 12, 2025 2,203 2,253 2,129 2,209 +3 +0.14% 2,087,121