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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 118 130 115 117 -1 -0.85% 3,063,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 13, 2026 119 124 117 118 +1 +0.85% 880,700
Feb 6, 2026 123 125 115 117 -6 -4.88% 1,078,200
Jan 30, 2026 128 128 120 123 -6 -4.65% 609,500
Jan 23, 2026 129 132 122 129 -1 -0.77% 1,047,700
Jan 16, 2026 127 132 122 130 +5 +4.00% 1,227,800
Jan 9, 2026 118 127 117 125 +9 +7.76% 1,360,600
Dec 30, 2025 116 119 115 116 +1 +0.87% 443,500
Dec 26, 2025 116 120 113 115 0 0.00% 2,237,400
Dec 19, 2025 121 124 113 115 -8 -6.50% 1,184,800
Dec 12, 2025 126 130 121 123 -13 -9.56% 1,797,300
Dec 5, 2025 146 149 136 136 -10 -6.85% 1,066,400
Nov 28, 2025 139 148 135 146 +8 +5.80% 1,040,200
Nov 21, 2025 139 145 137 138 -1 -0.72% 1,372,100
Nov 14, 2025 136 142 134 139 +5 +3.73% 979,800
Nov 7, 2025 134 136 130 134 +1 +0.75% 670,400
Oct 31, 2025 142 145 130 133 -5 -3.62% 1,665,000
Oct 24, 2025 134 140 131 138 +9 +6.98% 1,665,500
Oct 17, 2025 136 138 128 129 -10 -7.19% 1,455,600
Oct 10, 2025 142 145 138 139 +1 +0.72% 1,378,000
Oct 3, 2025 144 145 136 138 -7 -4.83% 1,506,800