14-day Premium Trial Subscription Try For FreeTry Free
JP¥4,050.00
+10.00 (+0.248%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥141.16 JP¥183.01 Thursday, 2nd May 2024 4368.T stock ended at JP¥4,050.00. This is 0.248% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.25% from a day low at JP¥4,000.00 to a day high of JP¥4,090.00.
90 days JP¥141.16 JP¥227.30
52 weeks JP¥84.73 JP¥227.30

Historical FUSO CHEMICAL CO.,LTD. prices

Date Open High Low Close Volume
May 02, 2024 JP¥4,085.00 JP¥4,090.00 JP¥4,000.00 JP¥4,050.00 98 600
May 01, 2024 JP¥4,000.00 JP¥4,090.00 JP¥3,985.00 JP¥4,040.00 111 900
Apr 30, 2024 JP¥4,010.00 JP¥4,070.00 JP¥3,970.00 JP¥4,070.00 168 100
Apr 26, 2024 JP¥3,950.00 JP¥4,040.00 JP¥3,915.00 JP¥4,010.00 201 700
Apr 25, 2024 JP¥4,045.00 JP¥4,045.00 JP¥3,940.00 JP¥3,950.00 142 800
Apr 24, 2024 JP¥4,055.00 JP¥4,150.00 JP¥4,040.00 JP¥4,095.00 124 900
Apr 23, 2024 JP¥4,090.00 JP¥4,110.00 JP¥3,990.00 JP¥4,025.00 115 600
Apr 22, 2024 JP¥4,120.00 JP¥4,145.00 JP¥4,005.00 JP¥4,045.00 136 700
Apr 19, 2024 JP¥4,230.00 JP¥4,250.00 JP¥4,070.00 JP¥4,120.00 124 800
Apr 18, 2024 JP¥4,220.00 JP¥4,350.00 JP¥4,205.00 JP¥4,315.00 109 100
Apr 17, 2024 JP¥4,230.00 JP¥4,330.00 JP¥4,225.00 JP¥4,270.00 123 500
Apr 16, 2024 JP¥4,185.00 JP¥4,245.00 JP¥4,155.00 JP¥4,190.00 103 400
Apr 15, 2024 JP¥4,180.00 JP¥4,245.00 JP¥4,180.00 JP¥4,230.00 86 300
Apr 12, 2024 JP¥4,370.00 JP¥4,375.00 JP¥4,295.00 JP¥4,300.00 106 400
Apr 11, 2024 JP¥4,245.00 JP¥4,335.00 JP¥4,245.00 JP¥4,330.00 140 300
Apr 10, 2024 JP¥4,275.00 JP¥4,305.00 JP¥4,210.00 JP¥4,225.00 113 000
Apr 09, 2024 JP¥4,250.00 JP¥4,275.00 JP¥4,170.00 JP¥4,275.00 186 100
Apr 08, 2024 JP¥4,295.00 JP¥4,305.00 JP¥4,185.00 JP¥4,230.00 116 700
Apr 05, 2024 JP¥4,315.00 JP¥4,375.00 JP¥4,220.00 JP¥4,255.00 237 000
Apr 04, 2024 JP¥4,405.00 JP¥4,550.00 JP¥4,375.00 JP¥4,420.00 134 600
Apr 03, 2024 JP¥4,405.00 JP¥4,415.00 JP¥4,310.00 JP¥4,345.00 113 800
Apr 02, 2024 JP¥4,450.00 JP¥4,500.00 JP¥4,395.00 JP¥4,415.00 154 800
Apr 01, 2024 JP¥4,615.00 JP¥4,690.00 JP¥4,465.00 JP¥4,480.00 80 600
Mar 29, 2024 JP¥4,620.00 JP¥4,660.00 JP¥4,525.00 JP¥4,605.00 122 900
Mar 28, 2024 JP¥4,650.00 JP¥4,685.00 JP¥4,535.00 JP¥4,595.00 159 700
Click to get the best stock tips daily for free!

About FUSO CHEMICAL CO.,LTD.

FUSO CHEMICAL Fuso Chemical Co.,Ltd. manufactures and sells life science, electronic material, and functional chemical products worldwide. Its life science products include malic acid and derivatives, citric acid and derivatives, L-tartaric acid and derivatives, lactic acid and derivatives, gluconic acid and derivatives, other acid derivatives, ascorbic and isoascorbic acids, and amino acid and derivatives, as well as water soluble rust proof agents/water solu... 4368.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT