kabutan

FISCO Ltd.(3807) Historical

3807
TSE Growth
FISCO Ltd.
136
JPY
-2
(-1.45%)
Dec 5, 3:30 pm JST
0.87
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2025
265 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
Dec 5, 2025 146 149 136 136 -10 -6.85% 1,066,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 26, 2025 153 153 145 145 -7 -4.61% 1,417,000
Sep 19, 2025 151 160 148 152 0 0.00% 2,410,700
Sep 12, 2025 157 159 151 152 -1 -0.65% 2,581,000
Sep 5, 2025 168 172 148 153 -14 -8.38% 6,555,800
Aug 29, 2025 188 210 156 167 +7 +4.37% 57,646,000
Aug 22, 2025 150 197 148 160 +13 +8.84% 37,123,300
Aug 15, 2025 141 149 139 147 +5 +3.52% 2,309,400
Aug 8, 2025 146 148 140 142 -3 -2.07% 2,360,000
Aug 1, 2025 139 148 136 145 +7 +5.07% 3,228,600
Jul 25, 2025 137 143 135 138 0 0.00% 1,828,600
Jul 18, 2025 158 159 136 138 -15 -9.80% 5,213,600