FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 99.00
0.00 (0.00%)
Jun 3, 2026, 10:18 AM JST
FISCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 81,100 |
| May 7, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 87,100 |
| May 1, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 91,200 |
| Apr 30, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 108,700 |
| Apr 28, 2026 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 149,300 |
| Apr 27, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -0.92% | 107,100 |
| Apr 24, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 81,600 |
| Apr 23, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 152,600 |
| Apr 22, 2026 | 112.00 | 114.00 | 111.00 | 112.00 | 112.00 | -0.88% | 119,400 |
| Apr 21, 2026 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 149,900 |
| Apr 20, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 111,800 |
| Apr 17, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 83,700 |
| Apr 16, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 128,400 |
| Apr 15, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 85,700 |
| Apr 14, 2026 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 1.83% | 165,400 |
| Apr 13, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 93,600 |
| Apr 10, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 184,100 |
| Apr 9, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 122,100 |
| Apr 8, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 201,500 |
| Apr 7, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 97,500 |
| Apr 6, 2026 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 166,100 |
| 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 |