kabutan

Fusion Co.,Ltd.(3977) Historical

3977
SSE Ambitious
Fusion Co.,Ltd.
541
JPY
-2
(-0.37%)
Mar 16, 9:00 am JST
3.39
USD
Mar 15, 8:00 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 5, 2025
660 JPY
52 Week Low Apr 7, 2025
333 JPY
Yearly High Nov 5, 2025
660 JPY
Yearly Low Apr 7, 2025
333 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 543 543 541 541 -2 -0.37% 300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 513 543 513 543 +24 +4.62% 1,100
Mar 12, 2026 519 519 519 519 -2 -0.38% 400
Mar 11, 2026 533 533 520 521 -5 -0.95% 900
Mar 10, 2026 535 545 526 526 -9 -1.68% 1,700
Mar 9, 2026 542 542 535 535 -7 -1.29% 300
Mar 6, 2026 555 555 539 542 -13 -2.34% 500
Mar 5, 2026 554 564 542 555 -9 -1.60% 3,300
Mar 4, 2026 555 564 547 564 +9 +1.62% 700
Mar 3, 2026 569 595 555 555 -9 -1.60% 3,000
Mar 2, 2026 570 580 562 564 -8 -1.40% 2,700
Feb 27, 2026 575 575 571 572 +1 +0.18% 1,100
Feb 26, 2026 575 585 571 571 -41 -6.70% 8,000
Feb 25, 2026 611 613 608 612 +9 +1.49% 5,700
Feb 24, 2026 623 623 592 603 +20 +3.43% 6,500
Feb 20, 2026 575 584 575 583 +8 +1.39% 1,600
Feb 19, 2026 574 575 572 575 +2 +0.35% 1,400
Feb 18, 2026 572 579 572 573 +1 +0.17% 1,000
Feb 17, 2026 582 610 570 572 -8 -1.38% 6,000
Feb 16, 2026 571 580 570 580 +10 +1.75% 1,900
Feb 13, 2026 570 570 570 570 +4 +0.71% 600