FISCO Ltd. (TYO:3807)
Japan · Delayed Price · Currency is JPY 71.00
+1.00 (1.43%)
Nov 12, 2026, 3:30 PM JST
FISCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 72.00 | 73.00 | 71.00 | 71.00 | 71.00 | 1.43% | 369,600 |
| Nov 11, 2026 | 74.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.67% | 586,900 |
| Nov 10, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 4.17% | 320,500 |
| Nov 9, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 72.00 | 2.86% | 246,900 |
| Nov 6, 2026 | 73.00 | 73.00 | 68.00 | 70.00 | 70.00 | -7.89% | 474,600 |
| Nov 5, 2026 | 74.00 | 78.00 | 74.00 | 76.00 | 76.00 | 2.70% | 344,100 |
| Nov 4, 2026 | 76.00 | 77.00 | 74.00 | 74.00 | 74.00 | -1.33% | 468,400 |
| Nov 2, 2026 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | -5.06% | 322,800 |
| Oct 30, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 255,000 |
| Oct 29, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 247,800 |
| Oct 28, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 214,000 |
| Oct 27, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 232,500 |
| Oct 26, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 1.23% | 218,200 |
| Oct 23, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -2.41% | 288,500 |
| Oct 22, 2026 | 84.00 | 85.00 | 81.00 | 83.00 | 83.00 | 1.22% | 661,400 |
| Oct 21, 2026 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | - | 279,300 |
| Oct 20, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 270,000 |
| Oct 19, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 211,400 |
| Oct 16, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 322,500 |
| Oct 15, 2026 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 287,800 |
| Oct 14, 2026 | 83.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 260,800 |
| Oct 13, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 207,400 |
| 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 |