FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 110.00
+1.00 (0.91%)
Apr 3, 2026, 3:30 PM JST
FISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | - | 109,500 |
| Apr 2, 2026 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | -2.65% | 184,400 |
| Apr 1, 2026 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3.67% | 167,500 |
| Mar 31, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | -0.91% | 90,600 |
| Mar 30, 2026 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | -1.79% | 211,200 |
| Mar 27, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | 154,400 |
| Mar 26, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 156,000 |
| Mar 25, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 3.74% | 143,200 |
| Mar 24, 2026 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 159,100 |
| Mar 23, 2026 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | -1.83% | 278,200 |
| Mar 19, 2026 | 111.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 154,900 |
| Mar 18, 2026 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1.83% | 214,600 |
| Mar 17, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 176,900 |
| Mar 16, 2026 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 148,900 |
| Mar 13, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 130,100 |
| Mar 12, 2026 | 113.00 | 114.00 | 110.00 | 112.00 | 112.00 | -1.75% | 218,400 |
| Mar 11, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 208,700 |
| Mar 10, 2026 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 4.55% | 244,800 |
| Mar 9, 2026 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | -1.79% | 205,600 |
| Mar 6, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 211,100 |
| Mar 5, 2026 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 5.71% | 411,000 |
| Mar 4, 2026 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | -4.55% | 427,600 |
| Mar 3, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 404,100 |
| Mar 2, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | -2.65% | 510,100 |
| Feb 27, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.73% | 435,400 |
| Feb 26, 2026 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 519,100 |
| Feb 25, 2026 | 110.00 | 112.00 | 107.00 | 110.00 | 110.00 | -1.79% | 705,400 |
| Feb 24, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -4.27% | 482,900 |
| Feb 20, 2026 | 124.00 | 124.00 | 115.00 | 117.00 | 117.00 | -8.59% | 1,102,300 |
| Feb 19, 2026 | 127.00 | 130.00 | 124.00 | 128.00 | 128.00 | 4.07% | 1,473,200 |
| Feb 18, 2026 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 0.82% | 215,800 |
| Feb 17, 2026 | 121.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.52% | 203,700 |
| Feb 16, 2026 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 200,900 |
| 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 |