FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 84.00
+1.00 (1.20%)
Oct 9, 2026, 3:30 PM JST
FISCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 237,300 |
| Oct 8, 2026 | 86.00 | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 483,700 |
| Oct 7, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -2.25% | 252,500 |
| Oct 6, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | 346,000 |
| Oct 5, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 423,700 |
| Oct 2, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 302,700 |
| Oct 1, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 251,000 |
| Sep 30, 2026 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 227,100 |
| Sep 29, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -3.23% | 186,100 |
| Sep 28, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 145,300 |
| Sep 25, 2026 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -1.08% | 392,100 |
| Sep 24, 2026 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 3.33% | 402,600 |
| Sep 18, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | - | 225,500 |
| Sep 17, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2.27% | 277,400 |
| Sep 16, 2026 | 88.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 269,600 |
| Sep 15, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 196,700 |
| Sep 14, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 281,900 |
| Sep 11, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 223,800 |
| Sep 10, 2026 | 88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 269,000 |
| Sep 9, 2026 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 1.15% | 322,500 |
| Sep 8, 2026 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | - | 365,600 |
| Sep 7, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | -1.14% | 379,800 |
| Sep 4, 2026 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.33% | 341,700 |
| Sep 3, 2026 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 254,600 |
| Sep 2, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 340,200 |
| Sep 1, 2026 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | -2.27% | 412,800 |
| Aug 31, 2026 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 289,100 |
| Aug 28, 2026 | 87.00 | 93.00 | 87.00 | 90.00 | 90.00 | 3.45% | 466,300 |
| Aug 27, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 193,300 |
| Aug 26, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 286,000 |
| Aug 25, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 392,500 |
| Aug 24, 2026 | 90.00 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 298,200 |
| Aug 21, 2026 | 86.00 | 91.00 | 85.00 | 90.00 | 90.00 | 5.88% | 639,000 |
| Aug 20, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 251,400 |
| Aug 19, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 199,700 |
| Aug 18, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -3.41% | 235,800 |
| Aug 17, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 271,700 |
| Aug 14, 2026 | 88.00 | 88.00 | 84.00 | 87.00 | 87.00 | -3.33% | 380,300 |
| Aug 13, 2026 | 89.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 234,400 |
| Aug 12, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 3.45% | 190,500 |
| Aug 10, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 2.35% | 110,200 |
| Aug 7, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 120,400 |
| Aug 6, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 135,500 |
| Aug 5, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 139,600 |
| Aug 4, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | 1.20% | 153,800 |
| Aug 3, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 133,200 |
| Jul 31, 2026 | 83.00 | 84.00 | 83.00 | 83.00 | 83.00 | 1.22% | 132,400 |
| Jul 30, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -1.20% | 108,400 |
| Jul 29, 2026 | 84.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 109,800 |
| Jul 28, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 125,900 |