kabutan

FISCO Ltd.(3807) Historical

3807
TSE Growth
FISCO Ltd.
117
JPY
-11
(-8.59%)
Feb 20, 12:53 pm JST
0.75
USD
Feb 19, 10:53 pm EST
Result
PTS
outside of trading hours
116.7
Feb 20, 12:53 pm JST
Summary Chart Historical News Financial Result
52 Week High May 22, 2025
224 JPY
52 Week Low Apr 7, 2025
110 JPY
Yearly High Jan 22, 2025
265 JPY
Yearly Low Apr 7, 2025
110 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 124 124 115 117 -11 -8.59% 969,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 19, 2026 127 130 124 128 +5 +4.07% 1,473,200
Feb 18, 2026 122 124 121 123 +1 +0.82% 215,800
Feb 17, 2026 121 122 119 122 +3 +2.52% 203,700
Feb 16, 2026 118 120 116 119 +1 +0.85% 200,900
Feb 13, 2026 121 121 117 118 -3 -2.48% 229,900
Feb 12, 2026 124 124 121 121 -1 -0.82% 153,600
Feb 10, 2026 118 124 118 122 +4 +3.39% 280,300
Feb 9, 2026 119 120 117 118 +1 +0.85% 216,900
Feb 6, 2026 117 117 115 117 -1 -0.85% 261,900
Feb 5, 2026 120 122 118 118 -1 -0.84% 398,600
Feb 4, 2026 121 122 119 119 -2 -1.65% 179,800
Feb 3, 2026 124 124 120 121 -1 -0.82% 134,000
Feb 2, 2026 123 125 122 122 -1 -0.81% 103,900
Jan 30, 2026 123 124 121 123 -1 -0.81% 151,700
Jan 29, 2026 124 124 120 124 +1 +0.81% 180,100
Jan 28, 2026 124 124 123 123 -1 -0.81% 66,200
Jan 27, 2026 125 125 123 124 -1 -0.80% 95,500
Jan 26, 2026 128 128 124 125 -4 -3.10% 116,000
Jan 23, 2026 126 129 126 129 +6 +4.88% 212,000
Jan 22, 2026 124 125 122 123 -1 -0.81% 165,100