Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Fuso Chemical Co.,Ltd. (4368.T)

3,570.00
+55.00
+(1.56%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,545.003,570.003,525.003,570.003,570.0055,900
May 1, 20253,460.003,520.003,435.003,515.003,515.0055,500
Apr 30, 20253,475.003,490.003,425.003,460.003,460.0089,300
Apr 28, 20253,460.003,505.003,460.003,475.003,475.0064,100
Apr 25, 20253,420.003,485.003,420.003,450.003,450.0057,400
Apr 24, 20253,400.003,430.003,380.003,390.003,390.0042,200
Apr 23, 20253,360.003,390.003,335.003,360.003,360.0071,700
Apr 22, 20253,270.003,280.003,235.003,250.003,250.0044,400
Apr 21, 20253,320.003,320.003,250.003,275.003,275.0054,600
Apr 18, 20253,230.003,320.003,230.003,320.003,320.0079,800
Apr 17, 20253,240.003,240.003,190.003,230.003,230.00108,100
Apr 16, 20253,335.003,340.003,255.003,260.003,260.0068,200
Apr 15, 20253,330.003,375.003,330.003,350.003,350.0054,000
Apr 14, 20253,315.003,380.003,300.003,360.003,360.0065,500
Apr 11, 20253,220.003,250.003,135.003,250.003,250.00143,500
Apr 10, 20253,355.003,355.003,240.003,290.003,290.00128,900
Apr 9, 20253,100.003,150.003,020.003,085.003,085.00168,400
Apr 8, 20253,095.003,200.003,075.003,135.003,135.00122,900
Apr 7, 20253,015.003,030.002,922.002,972.002,972.00360,000
Apr 4, 20253,235.003,280.003,155.003,225.003,225.00571,200
Apr 3, 20253,345.003,420.003,325.003,375.003,375.00290,900
Apr 2, 20253,580.003,620.003,510.003,510.003,510.00158,300
Apr 1, 20253,470.003,535.003,465.003,520.003,520.00152,300
Mar 31, 20253,540.003,540.003,410.003,440.003,440.00108,100
Mar 28, 2025 38 Dividend
Mar 28, 20253,615.003,630.003,560.003,570.003,570.0079,700
Mar 27, 20253,605.003,625.003,565.003,620.003,582.0091,900
Mar 26, 20253,605.003,655.003,590.003,625.003,586.9596,900
Mar 25, 20253,590.003,625.003,535.003,595.003,557.2693,100
Mar 24, 20253,560.003,565.003,520.003,535.003,497.8955,300
Mar 21, 20253,530.003,590.003,510.003,560.003,522.63161,200
Mar 19, 20253,585.003,595.003,515.003,530.003,492.9477,400
Mar 18, 20253,610.003,620.003,555.003,585.003,547.3771,700
Mar 17, 20253,600.003,620.003,565.003,595.003,557.2664,300
Mar 14, 20253,560.003,595.003,530.003,580.003,542.4298,300
Mar 13, 20253,555.003,630.003,555.003,585.003,547.37198,800
Mar 12, 20253,400.003,475.003,380.003,475.003,438.52198,800
Mar 11, 20253,395.003,430.003,365.003,415.003,379.1599,400
Mar 10, 20253,505.003,535.003,450.003,465.003,428.6345,300
Mar 7, 20253,460.003,510.003,440.003,495.003,458.3195,300
Mar 6, 20253,435.003,505.003,430.003,480.003,443.4765,700
Mar 5, 20253,345.003,410.003,335.003,380.003,344.5246,300
Mar 4, 20253,330.003,345.003,305.003,335.003,299.9983,000
Mar 3, 20253,400.003,420.003,335.003,350.003,314.83101,800
Feb 28, 20253,430.003,435.003,350.003,375.003,339.57107,100
Feb 27, 20253,460.003,485.003,445.003,445.003,408.8453,100
Feb 26, 20253,460.003,480.003,450.003,460.003,423.6884,200
Feb 25, 20253,480.003,525.003,440.003,440.003,403.8994,800
Feb 21, 20253,560.003,565.003,500.003,505.003,468.21133,600
Feb 20, 20253,560.003,575.003,510.003,545.003,507.79197,800
Feb 19, 20253,650.003,755.003,585.003,615.003,577.05603,200
Feb 18, 20253,470.003,505.003,445.003,500.003,463.26142,900
Feb 17, 20253,440.003,465.003,435.003,440.003,403.8956,300
Feb 14, 20253,450.003,475.003,435.003,440.003,403.8963,400
Feb 13, 20253,445.003,470.003,430.003,450.003,413.7863,600
Feb 12, 20253,390.003,455.003,375.003,415.003,379.15173,700
Feb 10, 20253,410.003,445.003,285.003,345.003,309.89214,400
Feb 7, 20253,305.003,350.003,300.003,340.003,304.9478,800
Feb 6, 20253,300.003,330.003,285.003,320.003,285.1573,200
Feb 5, 20253,280.003,325.003,265.003,275.003,240.6281,800
Feb 4, 20253,260.003,320.003,250.003,250.003,215.8860,200
Feb 3, 20253,340.003,340.003,240.003,250.003,215.88115,400
Jan 31, 20253,360.003,365.003,340.003,365.003,329.6884,600
Jan 30, 20253,320.003,375.003,320.003,365.003,329.6856,000
Jan 29, 20253,400.003,400.003,345.003,350.003,314.8380,900
Jan 28, 20253,340.003,365.003,275.003,345.003,309.89199,600
Jan 27, 20253,440.003,460.003,400.003,410.003,374.2087,300
Jan 24, 20253,440.003,475.003,435.003,445.003,408.8474,900
Jan 23, 20253,450.003,470.003,400.003,440.003,403.8976,000
Jan 22, 20253,435.003,465.003,395.003,445.003,408.8474,900
Jan 21, 20253,430.003,430.003,385.003,405.003,369.2680,800
Jan 20, 20253,360.003,415.003,355.003,395.003,359.3694,700
Jan 17, 20253,260.003,320.003,250.003,300.003,265.3668,500
Jan 16, 20253,350.003,360.003,270.003,280.003,245.5795,200
Jan 15, 20253,340.003,390.003,295.003,310.003,275.25115,400
Jan 14, 20253,450.003,460.003,330.003,340.003,304.94124,100
Jan 10, 20253,500.003,535.003,495.003,500.003,463.2660,600
Jan 9, 20253,505.003,530.003,485.003,515.003,478.1062,300
Jan 8, 20253,500.003,540.003,495.003,515.003,478.1072,900
Jan 7, 20253,520.003,570.003,485.003,505.003,468.21103,900
Jan 6, 20253,540.003,610.003,480.003,500.003,463.26113,800
Dec 30, 20243,565.003,600.003,530.003,565.003,527.5851,100
Dec 27, 20243,470.003,555.003,465.003,555.003,517.6872,700
Dec 26, 20243,455.003,485.003,440.003,465.003,428.6369,900
Dec 25, 20243,515.003,515.003,425.003,450.003,413.7859,900
Dec 24, 20243,550.003,550.003,500.003,515.003,478.1058,200
Dec 23, 20243,500.003,530.003,485.003,530.003,492.9475,200
Dec 20, 20243,500.003,515.003,465.003,480.003,443.47149,800
Dec 19, 20243,450.003,530.003,440.003,500.003,463.2684,100
Dec 18, 20243,490.003,530.003,485.003,500.003,463.2664,900
Dec 17, 20243,450.003,515.003,440.003,490.003,453.36126,600
Dec 16, 20243,455.003,505.003,445.003,465.003,428.6395,000
Dec 13, 20243,420.003,505.003,420.003,485.003,448.4290,600
Dec 12, 20243,500.003,510.003,435.003,460.003,423.6872,400
Dec 11, 20243,460.003,480.003,435.003,470.003,433.5777,800
Dec 10, 20243,450.003,455.003,420.003,435.003,398.9477,800
Dec 9, 20243,415.003,425.003,370.003,400.003,364.3184,300
Dec 6, 20243,380.003,425.003,365.003,415.003,379.1579,900
Dec 5, 20243,420.003,425.003,380.003,385.003,349.4775,400
Dec 4, 20243,460.003,485.003,385.003,400.003,364.3168,300
Dec 3, 20243,410.003,480.003,410.003,460.003,423.6884,600
Dec 2, 20243,400.003,410.003,350.003,410.003,374.20112,200
Nov 29, 20243,385.003,410.003,340.003,390.003,354.4181,000
Nov 28, 20243,330.003,375.003,290.003,375.003,339.57126,000
Nov 27, 20243,410.003,425.003,315.003,345.003,309.89128,700
Nov 26, 20243,495.003,520.003,400.003,435.003,398.9496,600
Nov 25, 20243,495.003,495.003,460.003,470.003,433.5777,000
Nov 22, 20243,470.003,500.003,455.003,455.003,418.7351,200
Nov 21, 20243,435.003,485.003,435.003,470.003,433.5787,100
Nov 20, 20243,490.003,515.003,430.003,450.003,413.7889,800
Nov 19, 20243,515.003,530.003,475.003,490.003,453.3699,900
Nov 18, 20243,460.003,500.003,450.003,480.003,443.4785,600
Nov 15, 20243,500.003,515.003,475.003,495.003,458.3178,000
Nov 14, 20243,525.003,540.003,460.003,475.003,438.52101,400
Nov 13, 20243,585.003,590.003,525.003,535.003,497.8971,200
Nov 12, 20243,595.003,615.003,570.003,610.003,572.1061,900
Nov 11, 20243,560.003,585.003,520.003,585.003,547.3774,300
Nov 8, 20243,685.003,685.003,585.003,595.003,557.2670,000
Nov 7, 20243,650.003,670.003,595.003,640.003,601.79121,600
Nov 6, 20243,700.003,710.003,615.003,625.003,586.95133,100
Nov 5, 20243,795.003,795.003,665.003,665.003,626.53124,800
Nov 1, 20243,770.003,790.003,680.003,685.003,646.32206,700
Oct 31, 20243,760.003,795.003,710.003,775.003,735.37150,700
Oct 30, 20243,735.003,735.003,690.003,705.003,666.11336,500
Oct 29, 20243,705.003,705.003,645.003,680.003,641.3759,000
Oct 28, 20243,665.003,720.003,645.003,700.003,661.1674,900
Oct 25, 20243,670.003,695.003,625.003,660.003,621.5868,800
Oct 24, 20243,670.003,700.003,650.003,665.003,626.5386,600
Oct 23, 20243,820.003,835.003,690.003,705.003,666.1185,100
Oct 22, 20243,890.003,910.003,825.003,850.003,809.5983,800
Oct 21, 20243,835.003,925.003,820.003,915.003,873.9082,700
Oct 18, 20243,860.003,865.003,815.003,840.003,799.6941,500
Oct 17, 20243,875.003,880.003,805.003,815.003,774.9581,800
Oct 16, 20243,870.003,880.003,835.003,875.003,834.3266,600
Oct 15, 20243,960.004,025.003,930.003,940.003,898.64123,100
Oct 11, 20243,950.003,950.003,890.003,890.003,849.1770,400
Oct 10, 20244,000.004,000.003,950.003,950.003,908.5460,200
Oct 9, 20243,975.003,995.003,885.003,965.003,923.3891,500
Oct 8, 20243,945.003,980.003,920.003,935.003,893.6981,300
Oct 7, 20244,020.004,030.003,965.003,980.003,938.2290,800
Oct 4, 20244,000.004,000.003,910.003,910.003,868.9667,700
Oct 3, 20243,980.004,020.003,955.004,000.003,958.0181,400
Oct 2, 20243,955.003,980.003,890.003,910.003,868.9681,800
Oct 1, 20244,015.004,025.003,955.004,025.003,982.7585,600
Sep 30, 20243,925.004,000.003,915.003,980.003,938.2286,700
Sep 27, 20244,035.004,075.004,010.004,050.004,007.4979,700
Sep 26, 20243,960.004,040.003,950.004,035.003,992.64110,500
Sep 25, 20243,840.003,940.003,820.003,910.003,868.9662,600
Sep 24, 20243,910.003,910.003,845.003,865.003,824.4361,400
Sep 20, 20243,795.003,910.003,795.003,860.003,819.48111,400
Sep 19, 20243,755.003,775.003,725.003,750.003,710.6461,700
Sep 18, 20243,695.003,720.003,660.003,700.003,661.1681,900
Sep 17, 20243,665.003,690.003,600.003,650.003,611.6969,100
Sep 13, 20243,710.003,715.003,640.003,665.003,626.5373,900
Sep 12, 20243,735.003,740.003,670.003,700.003,661.1676,600
Sep 11, 20243,660.003,725.003,595.003,620.003,582.0071,500
Sep 10, 20243,685.003,695.003,605.003,670.003,631.4895,800
Sep 9, 20243,595.003,670.003,565.003,660.003,621.5872,700
Sep 6, 20243,805.003,820.003,695.003,735.003,695.7979,800
Sep 5, 20243,780.003,825.003,760.003,785.003,745.2766,000
Sep 4, 20243,850.003,875.003,800.003,830.003,789.8099,200
Sep 3, 20243,990.004,045.003,960.004,000.003,958.0174,300
Sep 2, 20243,975.004,005.003,950.003,955.003,913.4868,100
Aug 30, 20243,945.003,995.003,915.003,955.003,913.4872,800
Aug 29, 20243,930.004,005.003,915.003,945.003,903.5984,700
Aug 28, 20243,895.003,940.003,815.003,930.003,888.7565,400
Aug 27, 20243,900.003,910.003,855.003,880.003,839.2773,300
Aug 26, 20243,980.003,980.003,915.003,925.003,883.8070,300
Aug 23, 20244,075.004,075.003,960.003,980.003,938.2258,800
Aug 22, 20244,085.004,130.004,055.004,090.004,047.07100,500
Aug 21, 20244,025.004,100.004,020.004,090.004,047.0789,500
Aug 20, 20244,035.004,120.004,005.004,085.004,042.1288,600
Aug 19, 20244,010.004,110.003,995.004,005.003,962.96110,200
Aug 16, 20243,960.004,030.003,940.004,005.003,962.96123,900
Aug 15, 20243,895.003,915.003,860.003,890.003,849.1789,600
Aug 14, 20243,900.003,900.003,790.003,865.003,824.43127,600
Aug 13, 20243,850.003,860.003,750.003,845.003,804.64291,200
Aug 9, 20243,810.003,925.003,710.003,790.003,750.22285,500
Aug 8, 20244,060.004,060.003,615.003,700.003,661.16461,000
Aug 7, 20243,545.003,620.003,475.003,570.003,532.52313,500
Aug 6, 20243,480.003,675.003,430.003,545.003,507.79181,300
Aug 5, 20243,440.003,470.003,140.003,205.003,171.36346,700
Aug 2, 20243,715.003,740.003,620.003,645.003,606.74262,500
Aug 1, 20243,920.003,960.003,770.003,845.003,804.64220,000
Jul 31, 20243,725.003,905.003,725.003,905.003,864.01136,000
Jul 30, 20243,735.003,770.003,695.003,755.003,715.5870,100
Jul 29, 20243,700.003,760.003,695.003,735.003,695.7977,000
Jul 26, 20243,645.003,700.003,635.003,670.003,631.4890,800
Jul 25, 20243,700.003,705.003,615.003,645.003,606.74168,100
Jul 24, 20243,790.003,815.003,740.003,745.003,705.69123,800
Jul 23, 20243,840.003,880.003,780.003,795.003,755.1668,200
Jul 22, 20243,885.003,900.003,830.003,830.003,789.8063,800
Jul 19, 20243,930.003,950.003,865.003,870.003,829.38127,700
Jul 18, 20244,000.004,020.003,905.003,955.003,913.48139,900
Jul 17, 20244,200.004,220.004,090.004,105.004,061.91119,700
Jul 16, 20244,105.004,195.004,085.004,160.004,116.33104,100
Jul 12, 20244,010.004,085.004,000.004,055.004,012.4399,600
Jul 11, 20244,075.004,080.003,995.004,045.004,002.5480,900
Jul 10, 20244,005.004,040.003,960.004,010.003,967.9190,900
Jul 9, 20243,950.004,030.003,910.003,990.003,948.12142,500
Jul 8, 20244,005.004,015.003,940.003,960.003,918.4390,000
Jul 5, 20244,020.004,055.003,995.004,025.003,982.7578,000
Jul 4, 20244,020.004,035.003,960.004,035.003,992.64163,600
Jul 3, 20243,980.004,050.003,935.004,020.003,977.80138,100
Jul 2, 20244,020.004,030.003,935.003,980.003,938.22175,100
Jul 1, 20244,100.004,110.004,025.004,045.004,002.5482,900
Jun 28, 20244,150.004,155.004,090.004,090.004,047.07100,800
Jun 27, 20244,180.004,195.004,125.004,150.004,106.4486,000
Jun 26, 20244,115.004,225.004,110.004,200.004,155.91110,300
Jun 25, 20244,070.004,100.004,035.004,100.004,056.96104,900
Jun 24, 20244,030.004,080.004,010.004,065.004,022.33104,900
Jun 21, 20244,030.004,075.004,005.004,020.003,977.80249,800
Jun 20, 20243,985.004,030.003,910.003,980.003,938.22376,500
Jun 19, 20243,755.003,810.003,745.003,775.003,735.37139,200
Jun 18, 20243,810.003,845.003,745.003,770.003,730.43124,400
Jun 17, 20243,845.003,870.003,800.003,800.003,760.1165,000
Jun 14, 20243,895.003,975.003,885.003,940.003,898.64124,100
Jun 13, 20243,895.003,955.003,865.003,905.003,864.01154,700
Jun 12, 20243,875.003,890.003,830.003,850.003,809.5971,100
Jun 11, 20243,835.003,905.003,835.003,870.003,829.3878,800
Jun 10, 20243,840.003,890.003,825.003,865.003,824.4370,700
Jun 7, 20243,800.003,855.003,800.003,845.003,804.6468,600
Jun 6, 20243,850.003,865.003,800.003,800.003,760.1156,900
Jun 5, 20243,755.003,845.003,750.003,805.003,765.0677,300
Jun 4, 20243,730.003,770.003,715.003,755.003,715.58108,400
Jun 3, 20243,850.003,850.003,745.003,750.003,710.64118,900
May 31, 20243,830.003,880.003,800.003,845.003,804.64130,100
May 30, 20243,815.003,870.003,785.003,830.003,789.80124,100
May 29, 20243,955.004,015.003,890.003,915.003,873.90136,600
May 28, 20243,920.003,920.003,855.003,895.003,854.11102,400
May 27, 20244,000.004,010.003,880.003,920.003,878.85104,700
May 24, 20243,955.004,010.003,935.003,950.003,908.54109,400
May 23, 20243,935.004,005.003,905.003,975.003,933.27147,400
May 22, 20243,900.003,915.003,850.003,865.003,824.4385,000
May 21, 20243,970.004,000.003,915.003,925.003,883.80104,900
May 20, 20243,890.003,975.003,860.003,905.003,864.0183,800
May 17, 20243,800.003,895.003,775.003,850.003,809.59118,900
May 16, 20243,775.003,855.003,750.003,800.003,760.11117,200
May 15, 20243,730.003,815.003,705.003,705.003,666.11156,900
May 14, 20243,875.003,885.003,670.003,705.003,666.11224,600
May 13, 20243,950.003,965.003,780.003,915.003,873.90383,600
May 10, 20244,200.004,235.004,140.004,190.004,146.02163,200
May 9, 20244,135.004,260.004,115.004,205.004,160.8686,200
May 8, 20244,130.004,205.004,110.004,160.004,116.33147,000
May 7, 20244,050.004,130.004,045.004,090.004,047.0796,600
May 2, 20244,085.004,090.004,000.004,050.004,007.4998,600