kabutan

Fusion Co.,Ltd.(3977) Historical

3977
SSE Ambitious
Fusion Co.,Ltd.
543
JPY
+24
(+4.62%)
Mar 13, 10:39 am JST
3.41
USD
Mar 12, 9:39 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 513 543 513 543 +24 +4.62% 1,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 542 545 513 543 +1 +0.18% 4,400
Mar 6, 2026 570 595 539 542 -30 -5.24% 10,200
Feb 27, 2026 623 623 571 572 -11 -1.89% 21,300
Feb 20, 2026 571 610 570 583 +13 +2.28% 11,900
Feb 13, 2026 583 583 565 570 -6 -1.04% 5,900
Feb 6, 2026 548 584 548 576 +29 +5.30% 7,600
Jan 30, 2026 540 584 532 547 +17 +3.21% 12,700
Jan 23, 2026 513 568 488 530 +17 +3.31% 23,800
Jan 16, 2026 559 565 495 513 -47 -8.39% 27,200
Jan 9, 2026 625 630 558 560 -65 -10.40% 17,600
Dec 30, 2025 630 653 624 625 -5 -0.79% 3,300
Dec 26, 2025 581 630 581 630 +39 +6.60% 9,400
Dec 19, 2025 619 619 587 591 -18 -2.96% 3,400
Dec 12, 2025 566 636 559 609 +33 +5.73% 24,600
Dec 5, 2025 569 589 567 576 +8 +1.41% 6,200
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