FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 86.00
0.00 (0.00%)
Sep 2, 2026, 10:03 AM JST
FISCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 365,300 |
| 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 |
| Jul 27, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | - | 111,800 |
| Jul 24, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.30% | 133,100 |
| Jul 23, 2026 | 87.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.16% | 216,500 |
| Jul 22, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 136,700 |
| Jul 21, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 161,400 |
| 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 |