FUSO DENTSU CO., LTD.(7505) Historical

52 Week High Feb 19, 2026

2,205 JPY

52 Week Low May 7, 2025

845 JPY

Yearly High Feb 19, 2026

2,205 JPY

Yearly Low Apr 24, 2026

1,726 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,785	1,807	1,763	1,804	+19	+1.06%	5,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,778	1,802	1,762	1,785	+15	+0.85%	15,300
Apr 27, 2026	1,794	1,795	1,770	1,770	-15	-0.84%	9,700
Apr 24, 2026	1,806	1,810	1,726	1,785	-22	-1.22%	14,900
Apr 23, 2026	1,852	1,852	1,791	1,807	-50	-2.69%	7,900
Apr 22, 2026	1,868	1,868	1,845	1,857	-7	-0.38%	6,600
Apr 21, 2026	1,867	1,881	1,852	1,864	-3	-0.16%	12,000
Apr 20, 2026	1,877	1,880	1,853	1,867	-5	-0.27%	9,700
Apr 17, 2026	1,897	1,908	1,838	1,872	-15	-0.79%	15,200
Apr 16, 2026	1,889	1,932	1,877	1,887	-1	-0.05%	13,700
Apr 15, 2026	1,947	1,960	1,871	1,888	-47	-2.43%	19,300
Apr 14, 2026	1,935	1,943	1,923	1,935	+34	+1.79%	9,400
Apr 13, 2026	1,975	1,990	1,888	1,901	-59	-3.01%	23,800
Apr 10, 2026	2,007	2,019	1,950	1,960	-7	-0.36%	8,500
Apr 9, 2026	2,028	2,041	1,961	1,967	-21	-1.06%	18,600
Apr 8, 2026	1,969	2,036	1,954	1,988	+99	+5.24%	19,000
Apr 7, 2026	1,928	1,936	1,889	1,889	-14	-0.74%	7,100
Apr 6, 2026	1,859	1,909	1,859	1,903	+32	+1.71%	6,300
Apr 3, 2026	1,880	1,892	1,859	1,871	+39	+2.13%	9,700
Apr 2, 2026	1,901	1,901	1,832	1,832	-57	-3.02%	11,400
Apr 1, 2026	1,822	1,892	1,822	1,889	+107	+6.00%	8,300