Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 520.00
+17.00 (3.38%)
At close: Jul 17, 2026
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 523.00 | 525.00 | 503.00 | 520.00 | 520.00 | 3.38% | 1,100 |
| Jul 16, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - | 600 |
| Jul 15, 2026 | 477.00 | 503.00 | 477.00 | 503.00 | 503.00 | 9.11% | 3,100 |
| Jul 14, 2026 | 456.00 | 461.00 | 456.00 | 461.00 | 461.00 | 1.10% | 1,000 |
| Jul 13, 2026 | 444.00 | 456.00 | 444.00 | 456.00 | 456.00 | 3.64% | 3,700 |
| Jul 10, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -0.45% | 900 |
| Jul 9, 2026 | 442.00 | 443.00 | 441.00 | 442.00 | 442.00 | - | 500 |
| Jul 8, 2026 | 440.00 | 443.00 | 440.00 | 442.00 | 442.00 | - | 700 |
| Jul 7, 2026 | 444.00 | 444.00 | 437.00 | 442.00 | 442.00 | 0.91% | 800 |
| Jul 6, 2026 | 433.00 | 439.00 | 433.00 | 438.00 | 438.00 | -0.68% | 2,800 |
| Jul 3, 2026 | 442.00 | 443.00 | 434.00 | 441.00 | 441.00 | 0.68% | 700 |
| Jul 1, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 1.86% | 200 |
| Jun 29, 2026 | 429.00 | 435.00 | 429.00 | 430.00 | 430.00 | 0.23% | 800 |
| Jun 26, 2026 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | -1.83% | 200 |
| Jun 25, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - | 200 |
| Jun 24, 2026 | 436.00 | 437.00 | 430.00 | 437.00 | 437.00 | 1.39% | 300 |
| Jun 23, 2026 | 432.00 | 433.00 | 428.00 | 431.00 | 431.00 | 0.23% | 600 |
| Jun 22, 2026 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | -0.92% | 900 |
| Jun 19, 2026 | 444.00 | 444.00 | 431.00 | 434.00 | 434.00 | -2.25% | 1,200 |
| Jun 18, 2026 | 430.00 | 445.00 | 430.00 | 444.00 | 444.00 | 0.91% | 1,600 |
| Jun 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - | 400 |
| Jun 16, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.00% | 500 |
| Jun 15, 2026 | 445.00 | 449.00 | 445.00 | 449.00 | 449.00 | -0.88% | 500 |
| Jun 12, 2026 | 452.00 | 453.00 | 452.00 | 453.00 | 453.00 | 2.03% | 200 |
| Jun 11, 2026 | 441.00 | 444.00 | 438.00 | 444.00 | 444.00 | -1.11% | 1,000 |
| Jun 10, 2026 | 446.00 | 449.00 | 445.00 | 449.00 | 449.00 | 0.67% | 800 |
| Jun 9, 2026 | 455.00 | 455.00 | 446.00 | 446.00 | 446.00 | -2.19% | 1,300 |
| Jun 8, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - | 200 |
| 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 |