FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 120.00
+1.00 (0.84%)
Feb 17, 2026, 9:13 AM JST
FISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -2.48% | 229,900 |
| Feb 12, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 153,600 |
| Feb 10, 2026 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 3.39% | 280,300 |
| Feb 9, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 0.85% | 216,900 |
| Feb 6, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | -0.85% | 261,900 |
| Feb 5, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 398,600 |
| Feb 4, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -1.65% | 179,800 |
| Feb 3, 2026 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | -0.82% | 134,000 |
| Feb 2, 2026 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 103,900 |
| Jan 30, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | -0.81% | 151,700 |
| Jan 29, 2026 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 180,100 |
| Jan 28, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 66,200 |
| Jan 27, 2026 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 95,500 |
| Jan 26, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -3.10% | 116,000 |
| Jan 23, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 4.88% | 212,000 |
| Jan 22, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -0.81% | 165,100 |
| Jan 21, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -3.13% | 214,400 |
| Jan 20, 2026 | 131.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 213,400 |
| Jan 19, 2026 | 129.00 | 132.00 | 128.00 | 131.00 | 131.00 | 0.77% | 242,800 |
| Jan 16, 2026 | 130.00 | 132.00 | 129.00 | 130.00 | 130.00 | 1.56% | 374,100 |
| Jan 15, 2026 | 125.00 | 130.00 | 124.00 | 128.00 | 128.00 | 2.40% | 449,000 |
| Jan 14, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 137,600 |
| Jan 13, 2026 | 127.00 | 128.00 | 122.00 | 125.00 | 125.00 | - | 267,100 |
| Jan 9, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 159,000 |
| Jan 8, 2026 | 125.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 207,600 |
| Jan 7, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 242,100 |
| Jan 6, 2026 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 5.88% | 520,500 |
| Jan 5, 2026 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2.59% | 231,400 |
| Dec 30, 2025 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | - | 143,600 |
| Dec 29, 2025 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | 0.87% | 299,900 |
| Dec 26, 2025 | 117.00 | 118.00 | 115.00 | 115.00 | 115.00 | -1.71% | 606,200 |
| Dec 25, 2025 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1.74% | 300,500 |
| Dec 24, 2025 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 477,700 |
| Dec 23, 2025 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 3.54% | 379,800 |
| Dec 22, 2025 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | -1.74% | 473,200 |
| Dec 19, 2025 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 0.88% | 180,400 |
| Dec 18, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.88% | 166,700 |
| Dec 17, 2025 | 116.00 | 118.00 | 113.00 | 113.00 | 113.00 | -3.42% | 316,000 |
| Dec 16, 2025 | 121.00 | 122.00 | 117.00 | 117.00 | 117.00 | -3.31% | 308,200 |
| Dec 15, 2025 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | -1.63% | 213,500 |
| Dec 12, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 265,500 |
| Dec 11, 2025 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -2.40% | 245,000 |
| Dec 10, 2025 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 207,300 |
| Dec 9, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 265,000 |
| Dec 8, 2025 | 126.00 | 130.00 | 122.00 | 126.00 | 126.00 | -7.35% | 814,500 |
| Dec 5, 2025 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | 233,500 |
| Dec 4, 2025 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | - | 152,400 |
| Dec 3, 2025 | 141.00 | 142.00 | 138.00 | 138.00 | 138.00 | -1.43% | 179,000 |
| Dec 2, 2025 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | -2.78% | 183,900 |
| Dec 1, 2025 | 146.00 | 149.00 | 143.00 | 144.00 | 144.00 | -1.37% | 317,600 |