FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 152.00
-2.00 (-1.30%)
Sep 12, 2025, 3:30 PM JST
FISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 156.00 | 157.00 | 151.00 | 152.00 | 152.00 | -1.30% | 447,000 |
| Sep 11, 2025 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | - | 475,100 |
| Sep 10, 2025 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | -1.28% | 403,700 |
| Sep 9, 2025 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | -0.64% | 436,300 |
| Sep 8, 2025 | 157.00 | 159.00 | 153.00 | 157.00 | 157.00 | 2.61% | 818,900 |
| Sep 5, 2025 | 151.00 | 156.00 | 150.00 | 153.00 | 153.00 | 2.00% | 495,600 |
| Sep 4, 2025 | 151.00 | 154.00 | 148.00 | 150.00 | 150.00 | -1.32% | 647,900 |
| Sep 3, 2025 | 158.00 | 159.00 | 151.00 | 152.00 | 152.00 | -5.00% | 1,183,000 |
| Sep 2, 2025 | 169.00 | 169.00 | 159.00 | 160.00 | 160.00 | -5.33% | 1,375,000 |
| Sep 1, 2025 | 168.00 | 172.00 | 162.00 | 169.00 | 169.00 | 1.20% | 2,854,300 |
| Aug 29, 2025 | 161.00 | 182.00 | 158.00 | 167.00 | 167.00 | 2.45% | 7,303,900 |
| Aug 28, 2025 | 165.00 | 168.00 | 159.00 | 163.00 | 163.00 | -3.55% | 2,911,600 |
| Aug 27, 2025 | 174.00 | 184.00 | 165.00 | 169.00 | 169.00 | 0.60% | 8,843,800 |
| Aug 26, 2025 | 169.00 | 188.00 | 156.00 | 168.00 | 168.00 | -20.00% | 14,546,500 |
| Aug 25, 2025 | 188.00 | 210.00 | 185.00 | 210.00 | 210.00 | 31.25% | 24,040,200 |
| Aug 22, 2025 | 159.00 | 197.00 | 152.00 | 160.00 | 160.00 | 3.90% | 33,807,900 |
| Aug 21, 2025 | 153.00 | 156.00 | 150.00 | 154.00 | 154.00 | 0.65% | 741,200 |
| Aug 20, 2025 | 152.00 | 155.00 | 148.00 | 153.00 | 153.00 | 1.32% | 715,100 |
| Aug 19, 2025 | 154.00 | 155.00 | 148.00 | 151.00 | 151.00 | - | 857,600 |
| Aug 18, 2025 | 150.00 | 156.00 | 149.00 | 151.00 | 151.00 | 2.72% | 1,001,500 |
| Aug 15, 2025 | 142.00 | 149.00 | 142.00 | 147.00 | 147.00 | 2.08% | 795,200 |
| Aug 14, 2025 | 143.00 | 149.00 | 141.00 | 144.00 | 144.00 | 2.13% | 875,200 |
| Aug 13, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 0.71% | 220,500 |
| Aug 12, 2025 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | 418,500 |
| Aug 8, 2025 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | - | 382,200 |
| Aug 7, 2025 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.07% | 432,900 |
| Aug 6, 2025 | 146.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | 276,600 |
| Aug 5, 2025 | 148.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 611,200 |
| Aug 4, 2025 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | 657,100 |
| Aug 1, 2025 | 146.00 | 148.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,003,300 |
| Jul 31, 2025 | 143.00 | 147.00 | 142.00 | 146.00 | 146.00 | 1.39% | 362,300 |
| Jul 30, 2025 | 137.00 | 147.00 | 136.00 | 144.00 | 144.00 | 5.11% | 1,356,600 |
| Jul 29, 2025 | 138.00 | 140.00 | 137.00 | 137.00 | 137.00 | -0.72% | 154,300 |
| Jul 28, 2025 | 139.00 | 141.00 | 137.00 | 138.00 | 138.00 | - | 352,100 |
| Jul 25, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.13% | 295,700 |
| Jul 24, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 339,400 |
| Jul 23, 2025 | 137.00 | 143.00 | 137.00 | 141.00 | 141.00 | 3.68% | 634,600 |
| Jul 22, 2025 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | -1.45% | 558,900 |
| Jul 18, 2025 | 140.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 368,600 |
| Jul 17, 2025 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1.45% | 441,000 |
| Jul 16, 2025 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -3.50% | 1,167,700 |
| Jul 15, 2025 | 158.00 | 158.00 | 143.00 | 143.00 | 143.00 | -8.92% | 1,573,700 |
| Jul 14, 2025 | 158.00 | 159.00 | 151.00 | 157.00 | 157.00 | 2.61% | 1,662,600 |
| Jul 11, 2025 | 149.00 | 156.00 | 148.00 | 153.00 | 153.00 | 3.38% | 1,058,400 |
| Jul 10, 2025 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | - | 719,000 |
| Jul 9, 2025 | 147.00 | 152.00 | 145.00 | 148.00 | 148.00 | 2.78% | 949,700 |
| Jul 8, 2025 | 142.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 298,700 |
| Jul 7, 2025 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 2.86% | 623,400 |
| Jul 4, 2025 | 144.00 | 146.00 | 140.00 | 140.00 | 140.00 | 0.72% | 526,200 |
| Jul 3, 2025 | 143.00 | 145.00 | 139.00 | 139.00 | 139.00 | -0.71% | 477,200 |