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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 569 589 567 576 +8 +1.41% 6,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 620 620 537 568 -53 -8.53% 12,900
Nov 21, 2025 522 623 512 621 +92 +17.39% 13,100
Nov 14, 2025 607 607 529 529 -41 -7.19% 12,400
Nov 7, 2025 546 660 525 570 +64 +12.65% 24,800
Oct 31, 2025 507 560 486 506 +14 +2.85% 14,600
Oct 24, 2025 470 498 470 492 +22 +4.68% 8,200
Oct 17, 2025 466 600 466 470 -10 -2.08% 18,700
Oct 10, 2025 540 540 480 480 -20 -4.00% 6,000
Oct 3, 2025 514 520 459 500 +4 +0.81% 11,600
Sep 26, 2025 607 644 481 496 -11 -2.17% 41,100
Sep 19, 2025 400 507 400 507 +108 +27.07% 27,500
Sep 12, 2025 409 416 399 399 -11 -2.68% 7,300
Sep 5, 2025 417 480 403 410 -7 -1.68% 18,200
Aug 29, 2025 402 417 395 417 +15 +3.73% 4,600
Aug 22, 2025 415 415 396 402 -11 -2.66% 8,300
Aug 15, 2025 401 414 401 413 +6 +1.47% 6,900
Aug 8, 2025 417 419 405 407 -2 -0.49% 12,900
Aug 1, 2025 410 445 401 409 +7 +1.74% 11,500
Jul 25, 2025 399 410 388 402 +3 +0.75% 8,400
Jul 18, 2025 408 408 383 399 +7 +1.79% 3,600