FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 83.00
-4.00 (-4.60%)
Jul 17, 2026, 3:30 PM JST
FISCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 87.00 | 87.00 | 82.00 | 83.00 | 83.00 | -4.60% | 296,000 |
| Jul 16, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.25% | 157,300 |
| Jul 15, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 156,000 |
| Jul 14, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | -1.10% | 236,200 |
| Jul 13, 2026 | 88.00 | 93.00 | 87.00 | 91.00 | 91.00 | 1.11% | 252,200 |
| Jul 10, 2026 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 3.45% | 179,100 |
| Jul 9, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 109,600 |
| Jul 8, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 134,600 |
| Jul 7, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 163,900 |
| Jul 6, 2026 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 167,400 |
| Jul 3, 2026 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | 161,900 |
| Jul 2, 2026 | 84.00 | 91.00 | 84.00 | 87.00 | 87.00 | 1.16% | 249,200 |
| Jul 1, 2026 | 81.00 | 87.00 | 81.00 | 86.00 | 86.00 | 4.88% | 185,900 |
| Jun 30, 2026 | 81.00 | 83.00 | 79.00 | 82.00 | 82.00 | 2.50% | 196,200 |
| Jun 29, 2026 | 81.00 | 85.00 | 80.00 | 80.00 | 80.00 | -2.44% | 97,600 |
| Jun 26, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | -2.38% | 81,000 |
| Jun 25, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | -1.18% | 126,500 |
| Jun 24, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | - | 97,500 |
| Jun 23, 2026 | 87.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.30% | 135,500 |
| Jun 22, 2026 | 87.00 | 90.00 | 87.00 | 87.00 | 87.00 | - | 56,100 |
| Jun 19, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.33% | 48,000 |
| Jun 18, 2026 | 88.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 88,800 |
| Jun 17, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2.27% | 76,100 |
| Jun 16, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | - | 135,100 |
| Jun 15, 2026 | 91.00 | 92.00 | 87.00 | 88.00 | 88.00 | -4.35% | 199,900 |
| Jun 12, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 86,200 |
| Jun 11, 2026 | 94.00 | 95.00 | 91.00 | 92.00 | 92.00 | -3.16% | 277,400 |
| Jun 10, 2026 | 96.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 220,700 |
| Jun 9, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 121,200 |
| Jun 8, 2026 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -1.04% | 170,300 |
| Jun 5, 2026 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 193,300 |
| Jun 4, 2026 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 134,600 |
| Jun 3, 2026 | 99.00 | 101.00 | 97.00 | 97.00 | 97.00 | -2.02% | 347,100 |
| Jun 2, 2026 | 99.00 | 99.00 | 94.00 | 99.00 | 99.00 | - | 367,900 |
| Jun 1, 2026 | 98.00 | 99.00 | 97.00 | 99.00 | 99.00 | - | 191,900 |
| May 29, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 133,600 |
| May 28, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 145,200 |
| May 27, 2026 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 155,600 |
| May 26, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 170,300 |
| May 25, 2026 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | - | 302,000 |
| May 22, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 91,200 |
| May 21, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 138,900 |
| May 20, 2026 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | -0.99% | 199,700 |
| May 19, 2026 | 98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 2.02% | 181,500 |
| May 18, 2026 | 95.00 | 100.00 | 95.00 | 99.00 | 99.00 | 3.13% | 273,900 |
| May 15, 2026 | 104.00 | 104.00 | 95.00 | 96.00 | 96.00 | -7.69% | 360,700 |
| May 14, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 80,100 |
| May 13, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 116,100 |
| May 12, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 89,700 |
| May 11, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 163,500 |