Fusion Co.,Ltd. (SPSE:3977)
Japan · Delayed Price · Currency is JPY 487.00
-20.00 (-3.94%)
At close: Oct 9, 2026
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 505.00 | 505.00 | 464.00 | 487.00 | 487.00 | -3.94% | 3,500 |
| Oct 8, 2026 | 506.00 | 507.00 | 506.00 | 507.00 | 507.00 | 0.20% | 200 |
| Oct 7, 2026 | 506.00 | 506.00 | 495.00 | 506.00 | 506.00 | -1.75% | 1,700 |
| Oct 6, 2026 | 540.00 | 540.00 | 509.00 | 515.00 | 515.00 | -2.83% | 1,900 |
| Oct 5, 2026 | 518.00 | 530.00 | 518.00 | 530.00 | 530.00 | 2.51% | 1,300 |
| Oct 2, 2026 | 531.00 | 565.00 | 505.00 | 517.00 | 517.00 | -1.71% | 7,100 |
| Oct 1, 2026 | 535.00 | 535.00 | 520.00 | 526.00 | 526.00 | -4.01% | 1,800 |
| Sep 30, 2026 | 549.00 | 565.00 | 548.00 | 548.00 | 548.00 | 1.29% | 3,000 |
| Sep 29, 2026 | 550.00 | 550.00 | 540.00 | 541.00 | 541.00 | -1.64% | 1,100 |
| Sep 28, 2026 | 531.00 | 550.00 | 531.00 | 550.00 | 550.00 | 3.58% | 1,800 |
| Sep 25, 2026 | 541.00 | 541.00 | 531.00 | 531.00 | 531.00 | - | 600 |
| Sep 24, 2026 | 521.00 | 532.00 | 521.00 | 531.00 | 531.00 | 0.57% | 700 |
| 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 |