Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 399.00
-8.00 (-1.97%)
At close: Sep 12, 2025
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 6,700 |
| Jul 23, 2025 | 389.00 | 400.00 | 389.00 | 400.00 | 400.00 | 3.09% | 300 |
| Jul 22, 2025 | 399.00 | 399.00 | 388.00 | 388.00 | 388.00 | -2.76% | 400 |
| Jul 18, 2025 | 399.00 | 399.00 | 386.00 | 399.00 | 399.00 | - | 1,200 |
| Jul 17, 2025 | 406.00 | 406.00 | 399.00 | 399.00 | 399.00 | - | 300 |
| Jul 16, 2025 | 385.00 | 407.00 | 385.00 | 399.00 | 399.00 | 4.18% | 500 |
| Jul 15, 2025 | 390.00 | 390.00 | 383.00 | 383.00 | 383.00 | -1.79% | 1,100 |
| Jul 14, 2025 | 408.00 | 408.00 | 390.00 | 390.00 | 390.00 | -0.51% | 500 |
| Jul 11, 2025 | 405.00 | 410.00 | 387.00 | 392.00 | 392.00 | -2.97% | 1,600 |
| Jul 10, 2025 | 404.00 | 404.00 | 388.00 | 404.00 | 404.00 | -0.25% | 1,100 |
| Jul 9, 2025 | 385.00 | 405.00 | 385.00 | 405.00 | 405.00 | 5.19% | 600 |
| Jul 8, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.77% | 100 |
| Jul 7, 2025 | 405.00 | 408.00 | 388.00 | 388.00 | 388.00 | 1.31% | 1,700 |
| Jul 4, 2025 | 389.00 | 389.00 | 383.00 | 383.00 | 383.00 | 0.52% | 600 |
| Jul 3, 2025 | 387.00 | 387.00 | 381.00 | 381.00 | 381.00 | - | 500 |
| Jul 2, 2025 | 391.00 | 403.00 | 381.00 | 381.00 | 381.00 | -1.80% | 2,000 |