kabutan

FISCO Ltd.(3807) Historical

3807
TSE Growth
FISCO Ltd.
113
JPY
+3
(+2.73%)
Apr 6, 3:30 pm JST
0.70
USD
Apr 6, 2:30 am EDT
Result
PTS
outside of trading hours
113
Apr 6, 6:44 pm JST
Summary Chart Historical News Financial Result
52 Week High May 22, 2025
224 JPY
52 Week Low Mar 4, 2026
104 JPY
Yearly High Jan 16, 2026
132 JPY
Yearly Low Mar 4, 2026
104 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 6, 2026 113 113 110 113 +3 +2.73% 332,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 111 114 107 110 -2 -1.79% 763,200
Mar 27, 2026 106 112 104 112 +3 +2.75% 890,900
Mar 19, 2026 113 113 109 109 -3 -2.68% 695,300
Mar 13, 2026 110 116 108 112 0 0.00% 1,007,600
Mar 6, 2026 110 113 104 112 -1 -0.88% 1,963,900
Feb 27, 2026 115 115 107 113 -4 -3.42% 2,142,800
Feb 20, 2026 118 130 115 117 -1 -0.85% 3,195,900
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