FUSO CHEMICAL CO.,LTD.(4368) Historical

52 Week High Jan 23, 2026

7,800 JPY

52 Week Low Apr 7, 2025

2,922 JPY

Yearly High Jan 23, 2026

7,800 JPY

Yearly Low Apr 7, 2025

2,922 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	7,500	7,740	7,300	7,400	-220	-2.89%	1,307,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	7,020	7,800	6,790	7,620	+530	+7.48%	1,727,600
Jan 16, 2026	6,720	7,140	6,520	7,090	+660	+10.26%	613,100
Jan 9, 2026	6,430	6,700	6,320	6,430	+60	+0.94%	656,900
Dec 30, 2025	6,400	6,440	6,320	6,370	+10	+0.16%	221,000
Dec 26, 2025	6,460	6,580	6,300	6,360	0	0.00%	547,900
Dec 19, 2025	6,580	6,660	6,180	6,360	-270	-4.07%	783,500
Dec 12, 2025	6,610	6,760	6,390	6,630	+10	+0.15%	695,700
Dec 5, 2025	6,250	6,740	6,200	6,620	+350	+5.58%	1,040,600
Nov 28, 2025	5,670	6,290	5,600	6,270	+700	+12.57%	774,900
Nov 21, 2025	5,820	5,940	5,490	5,570	-260	-4.46%	617,700
Nov 14, 2025	5,770	6,030	5,680	5,830	+70	+1.22%	498,600
Nov 7, 2025	5,720	5,900	5,210	5,760	+640	+12.50%	1,168,000
Oct 31, 2025	5,010	5,120	4,910	5,120	+170	+3.43%	862,900
Oct 24, 2025	4,905	4,980	4,820	4,950	+150	+3.13%	446,600
Oct 17, 2025	5,010	5,110	4,780	4,800	-310	-6.07%	510,800
Oct 10, 2025	5,050	5,260	5,010	5,110	+130	+2.61%	483,700
Oct 3, 2025	4,890	4,980	4,750	4,980	+25	+0.50%	466,600
Sep 26, 2025	4,955	5,050	4,905	4,955	+45	+0.92%	371,100
Sep 19, 2025	4,835	4,995	4,775	4,910	+110	+2.29%	413,800
Sep 12, 2025	4,765	4,875	4,735	4,800	+80	+1.69%	409,700