Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 456.00
+5.00 (1.11%)
At close: Jun 5, 2026
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 451.00 | 467.00 | 451.00 | 456.00 | 456.00 | 1.11% | 2,000 |
| Jun 4, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | -0.22% | 100 |
| Jun 3, 2026 | 458.00 | 459.00 | 452.00 | 452.00 | 452.00 | -1.31% | 700 |
| Jun 2, 2026 | 460.00 | 460.00 | 449.00 | 458.00 | 458.00 | -1.51% | 1,800 |
| Jun 1, 2026 | 466.00 | 471.00 | 465.00 | 465.00 | 465.00 | -1.27% | 500 |
| May 29, 2026 | 462.00 | 471.00 | 461.00 | 471.00 | 471.00 | 1.73% | 700 |
| May 28, 2026 | 464.00 | 469.00 | 463.00 | 463.00 | 463.00 | -1.91% | 800 |
| May 27, 2026 | 480.00 | 480.00 | 461.00 | 472.00 | 472.00 | -2.68% | 1,700 |
| May 26, 2026 | 491.00 | 528.00 | 472.00 | 485.00 | 485.00 | -2.81% | 8,000 |
| May 25, 2026 | 498.00 | 518.00 | 498.00 | 499.00 | 499.00 | 1.01% | 2,500 |
| May 22, 2026 | 490.00 | 494.00 | 490.00 | 494.00 | 494.00 | 1.86% | 700 |
| May 21, 2026 | 487.00 | 487.00 | 485.00 | 485.00 | 485.00 | -2.02% | 500 |
| May 19, 2026 | 487.00 | 495.00 | 487.00 | 495.00 | 495.00 | 0.20% | 700 |
| May 18, 2026 | 495.00 | 495.00 | 494.00 | 494.00 | 494.00 | -1.59% | 200 |
| May 15, 2026 | 496.00 | 502.00 | 495.00 | 502.00 | 502.00 | 0.80% | 700 |
| May 14, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.80% | 200 |
| May 13, 2026 | 510.00 | 517.00 | 502.00 | 502.00 | 502.00 | -3.46% | 700 |
| May 11, 2026 | 501.00 | 520.00 | 497.00 | 520.00 | 520.00 | 1.76% | 1,400 |
| May 8, 2026 | 520.00 | 521.00 | 511.00 | 511.00 | 511.00 | -3.58% | 400 |
| May 7, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 200 |
| May 1, 2026 | 530.00 | 540.00 | 510.00 | 530.00 | 530.00 | - | 2,200 |
| Apr 30, 2026 | 518.00 | 530.00 | 492.00 | 530.00 | 530.00 | 2.51% | 1,900 |
| Apr 27, 2026 | 502.00 | 518.00 | 502.00 | 517.00 | 517.00 | -0.58% | 700 |
| Apr 24, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 600 |
| Apr 23, 2026 | 496.00 | 500.00 | 496.00 | 500.00 | 500.00 | 1.63% | 500 |
| Apr 21, 2026 | 493.00 | 501.00 | 492.00 | 492.00 | 492.00 | -3.72% | 700 |
| Apr 20, 2026 | 497.00 | 525.00 | 497.00 | 511.00 | 511.00 | 4.50% | 2,500 |
| Apr 17, 2026 | 486.00 | 489.00 | 485.00 | 489.00 | 489.00 | 0.62% | 1,000 |
| Apr 16, 2026 | 493.00 | 493.00 | 486.00 | 486.00 | 486.00 | -0.82% | 200 |
| Apr 15, 2026 | 498.00 | 510.00 | 490.00 | 490.00 | 490.00 | -1.61% | 2,800 |
| Apr 14, 2026 | 500.00 | 500.00 | 490.00 | 498.00 | 498.00 | -0.60% | 600 |
| Apr 13, 2026 | 499.00 | 502.00 | 499.00 | 501.00 | 501.00 | 0.40% | 2,100 |
| Apr 10, 2026 | 490.00 | 499.00 | 490.00 | 499.00 | 499.00 | 1.01% | 600 |
| Apr 8, 2026 | 499.00 | 499.00 | 486.00 | 494.00 | 494.00 | -1.20% | 1,400 |
| Apr 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.20% | 300 |
| Apr 6, 2026 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - | 100 |
| Apr 3, 2026 | 491.00 | 499.00 | 491.00 | 499.00 | 499.00 | 0.40% | 700 |
| Apr 2, 2026 | 522.00 | 522.00 | 490.00 | 497.00 | 497.00 | -3.87% | 1,300 |
| Apr 1, 2026 | 490.00 | 519.00 | 481.00 | 517.00 | 517.00 | 5.51% | 1,900 |
| Mar 31, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1.66% | 100 |
| Mar 30, 2026 | 490.00 | 490.00 | 482.00 | 482.00 | 482.00 | -2.63% | 700 |
| Mar 27, 2026 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | 3.13% | 500 |
| Mar 26, 2026 | 484.00 | 484.00 | 480.00 | 480.00 | 480.00 | -2.04% | 1,300 |
| Mar 25, 2026 | 491.00 | 491.00 | 483.00 | 490.00 | 490.00 | 1.45% | 1,100 |
| Mar 24, 2026 | 485.00 | 493.00 | 483.00 | 483.00 | 483.00 | -0.41% | 300 |
| Mar 23, 2026 | 482.00 | 496.00 | 481.00 | 485.00 | 485.00 | -6.37% | 2,500 |
| Mar 19, 2026 | 559.00 | 578.00 | 500.00 | 518.00 | 518.00 | 3.39% | 11,400 |
| Mar 18, 2026 | 491.00 | 502.00 | 491.00 | 501.00 | 501.00 | 3.73% | 1,100 |
| Mar 17, 2026 | 509.00 | 510.00 | 483.00 | 483.00 | 483.00 | -7.82% | 3,400 |
| Mar 16, 2026 | 543.00 | 543.00 | 505.00 | 524.00 | 524.00 | -3.50% | 1,800 |