kabutan

FUSO CHEMICAL CO.,LTD.(4368) Historical

4368
TSE Prime
FUSO CHEMICAL CO.,LTD.
6,660
JPY
+90
(+1.37%)
Dec 5, 1:37 pm JST
42.96
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
6,651
Dec 5, 1:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
6,630 JPY
52 Week Low Apr 7, 2025
2,922 JPY
Yearly High Dec 4, 2025
6,630 JPY
Yearly Low Apr 7, 2025
2,922 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,250 6,740 6,200 6,660 +390 +6.22% 968,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,660 4,750 4,585 4,720 +30 +0.64% 397,800
Aug 29, 2025 4,670 4,750 4,655 4,690 +20 +0.43% 542,500
Aug 22, 2025 4,570 4,675 4,545 4,670 +145 +3.20% 406,500
Aug 15, 2025 4,675 4,755 4,480 4,525 +195 +4.50% 566,300
Aug 8, 2025 4,210 4,345 4,210 4,330 +15 +0.35% 367,800
Aug 1, 2025 4,185 4,370 4,145 4,315 +90 +2.13% 443,500
Jul 25, 2025 4,115 4,275 4,110 4,225 +115 +2.80% 373,600
Jul 18, 2025 4,000 4,135 3,965 4,110 +110 +2.75% 309,500