kabutan

Fuso Pharmaceutical Industries,Ltd.(4538) Historical

4538
TSE Prime
Fuso Pharmaceutical Industries,Ltd.
2,224
JPY
+14
(+0.63%)
Aug 1, 3:30 pm JST
14.77
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
2,273
Aug 1, 8:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 11, 2024
2,858 JPY
52 Week Low Aug 5, 2024
1,930 JPY
Yearly High Mar 10, 2025
2,641 JPY
Yearly Low Apr 7, 2025
2,028 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 2,161 2,224 2,161 2,224 +54 +2.49% 73,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 2,135 2,180 2,109 2,170 +35 +1.64% 83,600
Jul 18, 2025 2,095 2,140 2,095 2,135 +40 +1.91% 64,600
Jul 11, 2025 2,101 2,101 2,070 2,095 -1 -0.05% 72,800
Jul 4, 2025 2,128 2,142 2,093 2,096 -25 -1.18% 53,300
Jun 27, 2025 2,102 2,123 2,082 2,121 +19 +0.90% 61,900
Jun 20, 2025 2,131 2,159 2,102 2,102 -26 -1.22% 80,600
Jun 13, 2025 2,161 2,161 2,128 2,128 -31 -1.44% 50,500
Jun 6, 2025 2,148 2,170 2,132 2,159 +11 +0.51% 78,700
May 30, 2025 2,260 2,275 2,112 2,148 -87 -3.89% 205,700
May 23, 2025 2,221 2,281 2,218 2,235 -5 -0.22% 46,600
May 16, 2025 2,328 2,360 2,210 2,240 -62 -2.69% 83,900
May 9, 2025 2,370 2,472 2,242 2,302 -86 -3.60% 125,000
May 2, 2025 2,343 2,427 2,343 2,388 +45 +1.92% 38,200
Apr 25, 2025 2,300 2,360 2,290 2,343 +29 +1.25% 38,500
Apr 18, 2025 2,235 2,330 2,203 2,314 +116 +5.28% 34,900
Apr 11, 2025 2,078 2,251 2,028 2,198 -52 -2.31% 117,900
Apr 4, 2025 2,463 2,492 2,215 2,250 -248 -9.93% 112,200
Mar 28, 2025 2,597 2,600 2,498 2,498 -99 -3.81% 355,300
Mar 21, 2025 2,570 2,597 2,541 2,597 +56 +2.20% 90,900
Mar 14, 2025 2,613 2,641 2,480 2,541 -22 -0.86% 208,000