kabutan

Fusion Co.,Ltd.(3977) Historical

3977
SSE Ambitious
Fusion Co.,Ltd.
576
JPY
+9
(+1.59%)
Dec 5, 1:52 pm JST
3.71
USD
Dec 4, 11:52 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 569 589 567 576 +8 +1.41% 6,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 546 660 512 568 +62 +12.25% 63,200
Oct, 2025 488 600 459 506 +18 +3.69% 54,200
Sep, 2025 417 644 399 488 +71 +17.03% 99,000
Aug, 2025 414 419 395 417 +11 +2.71% 33,200
Jul, 2025 388 445 381 406 +30 +7.98% 31,400
Jun, 2025 370 400 366 376 +4 +1.08% 14,200
May, 2025 378 388 360 372 -2 -0.53% 16,200
Apr, 2025 374 383 333 374 0 0.00% 23,800
Mar, 2025 376 383 365 374 -2 -0.53% 32,600
Feb, 2025 383 456 370 376 -7 -1.83% 150,900
Jan, 2025 370 389 369 383 +13 +3.51% 32,500
Dec, 2024 408 408 360 370 -38 -9.31% 34,600
Nov, 2024 401 410 397 408 -1 -0.24% 8,300
Oct, 2024 436 447 397 409 -41 -9.11% 6,400
Sep, 2024 460 474 446 450 -18 -3.85% 2,600
Aug, 2024 475 475 395 468 -7 -1.47% 9,500
Jul, 2024 508 512 470 475 -20 -4.04% 10,900
Jun, 2024 552 552 495 495 -57 -10.33% 3,800
May, 2024 530 552 481 552 +22 +4.15% 8,000
Apr, 2024 527 560 516 530 +1 +0.19% 4,300