Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 528.00
0.00 (0.00%)
At close: Sep 18, 2026
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1.93% | 100 |
| Sep 17, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - | 100 |
| Sep 16, 2026 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0.97% | 200 |
| Sep 15, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 0.20% | 100 |
| Sep 14, 2026 | 512.00 | 512.00 | 507.00 | 512.00 | 512.00 | - | 800 |
| Sep 11, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -3.21% | 100 |
| Sep 9, 2026 | 540.00 | 540.00 | 529.00 | 529.00 | 529.00 | -1.31% | 500 |
| Sep 8, 2026 | 535.00 | 536.00 | 535.00 | 536.00 | 536.00 | -1.11% | 1,100 |
| Sep 7, 2026 | 535.00 | 542.00 | 535.00 | 542.00 | 542.00 | 1.31% | 400 |
| Sep 4, 2026 | 538.00 | 539.00 | 526.00 | 535.00 | 535.00 | -0.93% | 1,200 |
| Sep 3, 2026 | 530.00 | 540.00 | 521.00 | 540.00 | 540.00 | 1.89% | 1,200 |
| Sep 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | 100 |
| Sep 1, 2026 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 1.33% | 600 |
| Aug 31, 2026 | 517.00 | 528.00 | 517.00 | 528.00 | 528.00 | 4.14% | 500 |
| Aug 28, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | -1.93% | 200 |
| Aug 27, 2026 | 515.00 | 517.00 | 515.00 | 517.00 | 517.00 | -0.58% | 500 |
| Aug 26, 2026 | 537.00 | 540.00 | 520.00 | 520.00 | 520.00 | -3.17% | 700 |
| Aug 25, 2026 | 538.00 | 558.00 | 517.00 | 537.00 | 537.00 | 3.67% | 4,600 |
| Aug 24, 2026 | 545.00 | 549.00 | 505.00 | 518.00 | 518.00 | 3.39% | 3,500 |
| Aug 21, 2026 | 500.00 | 510.00 | 500.00 | 501.00 | 501.00 | -1.76% | 500 |
| Aug 20, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.19% | 100 |
| Aug 19, 2026 | 522.00 | 532.00 | 504.00 | 504.00 | 504.00 | -3.45% | 500 |
| Aug 18, 2026 | 519.00 | 522.00 | 519.00 | 522.00 | 522.00 | 0.58% | 500 |
| Aug 17, 2026 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 3.80% | 200 |
| Aug 14, 2026 | 488.00 | 500.00 | 488.00 | 500.00 | 500.00 | 2.88% | 500 |
| Aug 13, 2026 | 500.00 | 500.00 | 486.00 | 486.00 | 486.00 | -2.80% | 700 |
| Aug 12, 2026 | 484.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2.88% | 500 |
| Aug 6, 2026 | 490.00 | 490.00 | 486.00 | 486.00 | 486.00 | -2.80% | 200 |
| Aug 5, 2026 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 0.40% | 300 |
| Aug 3, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1.63% | 100 |
| Jul 30, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 100 |
| Jul 28, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 200 |
| Jul 27, 2026 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 100 |
| Jul 24, 2026 | 506.00 | 506.00 | 490.00 | 490.00 | 490.00 | -2.97% | 1,800 |
| Jul 23, 2026 | 520.00 | 523.00 | 505.00 | 505.00 | 505.00 | -2.88% | 1,000 |
| 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 |