Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 525.00
-4.00 (-0.76%)
At close: Oct 7, 2025
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 524.00 | 524.00 | 510.00 | 510.00 | 510.00 | -2.86% | 400 |
| Oct 7, 2025 | 507.00 | 525.00 | 503.00 | 525.00 | 525.00 | -0.76% | 2,900 |
| Oct 6, 2025 | 540.00 | 540.00 | 501.00 | 529.00 | 529.00 | 5.80% | 1,700 |
| Oct 3, 2025 | 483.00 | 510.00 | 483.00 | 500.00 | 500.00 | -0.20% | 1,200 |
| Oct 2, 2025 | 476.00 | 502.00 | 462.00 | 501.00 | 501.00 | 5.92% | 4,000 |
| Oct 1, 2025 | 488.00 | 488.00 | 459.00 | 473.00 | 473.00 | -3.07% | 1,500 |
| Sep 30, 2025 | 494.00 | 494.00 | 465.00 | 488.00 | 488.00 | -1.21% | 2,800 |
| Sep 29, 2025 | 514.00 | 520.00 | 494.00 | 494.00 | 494.00 | -0.40% | 2,100 |
| Sep 26, 2025 | 520.00 | 522.00 | 481.00 | 496.00 | 496.00 | -6.42% | 3,700 |
| Sep 25, 2025 | 556.00 | 556.00 | 530.00 | 530.00 | 530.00 | -4.68% | 2,500 |
| Sep 24, 2025 | 617.00 | 644.00 | 552.00 | 556.00 | 556.00 | -8.40% | 16,100 |
| Sep 22, 2025 | 607.00 | 607.00 | 537.00 | 607.00 | 607.00 | 19.72% | 18,800 |
| Sep 19, 2025 | 443.00 | 507.00 | 443.00 | 507.00 | 507.00 | 18.74% | 8,500 |
| Sep 18, 2025 | 450.00 | 450.00 | 427.00 | 427.00 | 427.00 | -9.15% | 2,600 |
| Sep 17, 2025 | 479.00 | 500.00 | 469.00 | 470.00 | 470.00 | -1.88% | 6,900 |
| Sep 16, 2025 | 400.00 | 479.00 | 400.00 | 479.00 | 479.00 | 20.05% | 9,500 |
| Sep 12, 2025 | 407.00 | 415.00 | 399.00 | 399.00 | 399.00 | -1.97% | 5,200 |
| Sep 10, 2025 | 412.00 | 412.00 | 407.00 | 407.00 | 407.00 | -2.16% | 600 |
| Sep 9, 2025 | 413.00 | 416.00 | 413.00 | 416.00 | 416.00 | 1.46% | 700 |
| Sep 8, 2025 | 409.00 | 414.00 | 409.00 | 410.00 | 410.00 | - | 800 |
| Sep 5, 2025 | 424.00 | 425.00 | 409.00 | 410.00 | 410.00 | -1.68% | 2,000 |
| Sep 4, 2025 | 414.00 | 417.00 | 413.00 | 417.00 | 417.00 | 0.48% | 1,500 |
| Sep 3, 2025 | 416.00 | 416.00 | 403.00 | 415.00 | 415.00 | 1.22% | 1,800 |
| Sep 2, 2025 | 446.00 | 480.00 | 410.00 | 410.00 | 410.00 | -1.68% | 11,400 |
| Sep 1, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 1,500 |
| Aug 29, 2025 | 414.00 | 417.00 | 414.00 | 417.00 | 417.00 | 1.71% | 800 |
| Aug 28, 2025 | 401.00 | 410.00 | 395.00 | 410.00 | 410.00 | 2.50% | 1,600 |
| Aug 27, 2025 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 0.50% | 300 |
| Aug 26, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 900 |
| Aug 25, 2025 | 402.00 | 402.00 | 399.00 | 402.00 | 402.00 | - | 1,000 |
| Aug 22, 2025 | 413.00 | 415.00 | 396.00 | 402.00 | 402.00 | -0.74% | 5,200 |
| Aug 21, 2025 | 415.00 | 415.00 | 405.00 | 405.00 | 405.00 | -2.41% | 1,300 |
| Aug 20, 2025 | 410.00 | 415.00 | 407.00 | 415.00 | 415.00 | 0.24% | 1,200 |
| Aug 19, 2025 | 411.00 | 414.00 | 410.00 | 414.00 | 414.00 | -0.24% | 300 |
| Aug 18, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.48% | 300 |
| Aug 15, 2025 | 413.00 | 413.00 | 407.00 | 413.00 | 413.00 | - | 1,100 |
| Aug 14, 2025 | 414.00 | 414.00 | 407.00 | 413.00 | 413.00 | 0.49% | 400 |
| Aug 13, 2025 | 408.00 | 411.00 | 408.00 | 411.00 | 411.00 | 1.23% | 2,100 |
| Aug 12, 2025 | 401.00 | 414.00 | 401.00 | 406.00 | 406.00 | -0.25% | 3,300 |
| Aug 8, 2025 | 415.00 | 419.00 | 407.00 | 407.00 | 407.00 | - | 6,000 |
| Aug 7, 2025 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.73% | 100 |
| Aug 6, 2025 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | -1.68% | 1,000 |
| Aug 5, 2025 | 417.00 | 417.00 | 409.00 | 417.00 | 417.00 | 0.48% | 3,400 |
| Aug 4, 2025 | 417.00 | 417.00 | 410.00 | 415.00 | 415.00 | 1.47% | 2,400 |
| Aug 1, 2025 | 414.00 | 414.00 | 409.00 | 409.00 | 409.00 | 0.74% | 500 |
| Jul 31, 2025 | 416.00 | 416.00 | 401.00 | 406.00 | 406.00 | -2.64% | 1,900 |
| Jul 30, 2025 | 403.00 | 419.00 | 403.00 | 417.00 | 417.00 | 3.47% | 1,200 |
| Jul 29, 2025 | 425.00 | 445.00 | 403.00 | 403.00 | 403.00 | 0.50% | 6,400 |
| Jul 28, 2025 | 410.00 | 410.00 | 401.00 | 401.00 | 401.00 | -0.25% | 1,500 |
| Jul 25, 2025 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -1.95% | 1,000 |