kabutan

Fusion Co.,Ltd.(3977) Historical

3977
SSE Ambitious
Fusion Co.,Ltd.
555
JPY
+2
(+0.36%)
Jan 29, 2:58 pm JST
3.62
USD
Jan 29, 12:58 am EST
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
Jan 29, 2026 571 571 538 555 +2 +0.36% 3,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 552 584 545 553 +21 +3.95% 5,600
Jan 27, 2026 551 553 532 532 -16 -2.92% 700
Jan 26, 2026 540 549 540 548 +18 +3.40% 600
Jan 23, 2026 550 559 516 530 0 0.00% 4,900
Jan 22, 2026 522 568 519 530 +15 +2.91% 3,800
Jan 21, 2026 505 516 488 515 +7 +1.38% 6,400
Jan 20, 2026 507 508 495 508 +16 +3.25% 1,500
Jan 19, 2026 513 516 490 492 -21 -4.09% 7,200
Jan 16, 2026 537 537 513 513 -4 -0.77% 1,600
Jan 15, 2026 495 550 495 517 +12 +2.38% 6,100
Jan 14, 2026 544 544 500 505 -40 -7.34% 13,100
Jan 13, 2026 559 565 526 545 -15 -2.68% 6,400
Jan 9, 2026 576 584 558 560 -15 -2.61% 3,200
Jan 8, 2026 610 615 574 575 -30 -4.96% 7,700
Jan 7, 2026 604 620 599 605 +1 +0.17% 1,100
Jan 6, 2026 623 630 597 604 -20 -3.21% 4,100
Jan 5, 2026 625 626 624 624 -1 -0.16% 1,500
Dec 30, 2025 634 634 624 625 +1 +0.16% 1,200
Dec 29, 2025 630 653 624 624 -6 -0.95% 2,100
Dec 26, 2025 630 630 607 630 +24 +3.96% 2,300