Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 494.00
-8.00 (-1.59%)
At close: May 18, 2026
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 513.00 | 543.00 | 513.00 | 543.00 | 543.00 | 4.62% | 1,100 |
| Mar 12, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | -0.38% | 400 |
| Mar 11, 2026 | 533.00 | 533.00 | 520.00 | 521.00 | 521.00 | -0.95% | 900 |
| Mar 10, 2026 | 535.00 | 545.00 | 526.00 | 526.00 | 526.00 | -1.68% | 1,700 |
| Mar 9, 2026 | 542.00 | 542.00 | 535.00 | 535.00 | 535.00 | -1.29% | 300 |
| Mar 6, 2026 | 555.00 | 555.00 | 539.00 | 542.00 | 542.00 | -2.34% | 500 |
| Mar 5, 2026 | 554.00 | 564.00 | 542.00 | 555.00 | 555.00 | -1.60% | 3,300 |
| Mar 4, 2026 | 555.00 | 564.00 | 547.00 | 564.00 | 564.00 | 1.62% | 700 |
| Mar 3, 2026 | 569.00 | 595.00 | 555.00 | 555.00 | 555.00 | -1.60% | 3,000 |
| Mar 2, 2026 | 570.00 | 580.00 | 562.00 | 564.00 | 564.00 | -1.40% | 2,700 |
| Feb 27, 2026 | 575.00 | 575.00 | 571.00 | 572.00 | 572.00 | 0.18% | 1,100 |
| Feb 26, 2026 | 575.00 | 585.00 | 571.00 | 571.00 | 571.00 | -6.70% | 8,000 |
| Feb 25, 2026 | 611.00 | 613.00 | 608.00 | 612.00 | 612.00 | 1.49% | 5,700 |
| Feb 24, 2026 | 623.00 | 623.00 | 592.00 | 603.00 | 603.00 | 3.43% | 6,500 |