Fusion Co.,Ltd. (SPSE:3977)
Japan
· Delayed Price · Currency is JPY 567.00
-1.00 (-0.18%)
At close: Dec 4, 2025
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -0.18% | 100 |
| Dec 3, 2025 | 581.00 | 581.00 | 568.00 | 568.00 | 568.00 | - | 200 |
| Dec 2, 2025 | 567.00 | 585.00 | 567.00 | 568.00 | 568.00 | -0.18% | 900 |
| Dec 1, 2025 | 569.00 | 589.00 | 569.00 | 569.00 | 569.00 | 0.18% | 4,800 |
| Nov 28, 2025 | 568.00 | 600.00 | 568.00 | 568.00 | 568.00 | 1.43% | 3,700 |
| Nov 27, 2025 | 550.00 | 583.00 | 550.00 | 560.00 | 560.00 | 1.82% | 1,600 |
| Nov 26, 2025 | 550.00 | 552.00 | 548.00 | 550.00 | 550.00 | -0.36% | 700 |
| Nov 25, 2025 | 620.00 | 620.00 | 537.00 | 552.00 | 552.00 | -11.11% | 6,900 |
| Nov 21, 2025 | 513.00 | 623.00 | 513.00 | 621.00 | 621.00 | 18.74% | 9,600 |
| Nov 20, 2025 | 520.00 | 534.00 | 512.00 | 523.00 | 523.00 | -0.76% | 1,500 |
| Nov 19, 2025 | 545.00 | 545.00 | 527.00 | 527.00 | 527.00 | -3.30% | 300 |
| Nov 18, 2025 | 530.00 | 551.00 | 530.00 | 545.00 | 545.00 | 4.61% | 1,500 |
| Nov 17, 2025 | 522.00 | 522.00 | 521.00 | 521.00 | 521.00 | -1.51% | 200 |
| Nov 13, 2025 | 541.00 | 541.00 | 529.00 | 529.00 | 529.00 | -2.22% | 1,900 |
| Nov 12, 2025 | 547.00 | 547.00 | 541.00 | 541.00 | 541.00 | -1.10% | 2,100 |
| Nov 11, 2025 | 574.00 | 574.00 | 547.00 | 547.00 | 547.00 | -3.01% | 1,500 |
| Nov 10, 2025 | 607.00 | 607.00 | 550.00 | 564.00 | 564.00 | -1.05% | 6,900 |
| Nov 7, 2025 | 561.00 | 570.00 | 541.00 | 570.00 | 570.00 | 1.60% | 1,800 |
| Nov 6, 2025 | 575.00 | 595.00 | 550.00 | 561.00 | 561.00 | -2.43% | 3,400 |
| Nov 5, 2025 | 578.00 | 660.00 | 531.00 | 575.00 | 575.00 | 2.68% | 16,100 |
| Nov 4, 2025 | 546.00 | 565.00 | 525.00 | 560.00 | 560.00 | 10.67% | 3,500 |
| Oct 31, 2025 | 529.00 | 529.00 | 506.00 | 506.00 | 506.00 | -4.53% | 3,400 |
| Oct 30, 2025 | 528.00 | 530.00 | 513.00 | 530.00 | 530.00 | -0.56% | 1,700 |
| Oct 29, 2025 | 550.00 | 560.00 | 510.00 | 533.00 | 533.00 | 0.57% | 2,700 |
| Oct 28, 2025 | 532.00 | 532.00 | 500.00 | 530.00 | 530.00 | 9.05% | 6,400 |
| Oct 27, 2025 | 507.00 | 507.00 | 486.00 | 486.00 | 486.00 | -1.22% | 400 |
| Oct 24, 2025 | 485.00 | 498.00 | 474.00 | 492.00 | 492.00 | 1.44% | 1,100 |
| Oct 23, 2025 | 480.00 | 485.00 | 479.00 | 485.00 | 485.00 | 1.68% | 2,000 |
| Oct 22, 2025 | 487.00 | 495.00 | 477.00 | 477.00 | 477.00 | -0.42% | 700 |
| Oct 21, 2025 | 482.00 | 498.00 | 479.00 | 479.00 | 479.00 | 1.91% | 3,700 |
| Oct 20, 2025 | 470.00 | 477.00 | 470.00 | 470.00 | 470.00 | - | 700 |
| Oct 17, 2025 | 520.00 | 600.00 | 470.00 | 470.00 | 470.00 | -6.00% | 13,600 |
| Oct 16, 2025 | 500.00 | 524.00 | 500.00 | 500.00 | 500.00 | 0.60% | 2,600 |
| Oct 15, 2025 | 468.00 | 497.00 | 468.00 | 497.00 | 497.00 | 6.20% | 1,000 |
| Oct 14, 2025 | 466.00 | 490.00 | 466.00 | 468.00 | 468.00 | -2.50% | 1,500 |
| Oct 10, 2025 | 486.00 | 486.00 | 480.00 | 480.00 | 480.00 | -5.88% | 1,000 |
| Oct 8, 2025 | 524.00 | 524.00 | 510.00 | 510.00 | 510.00 | -2.86% | 400 |
| Oct 7, 2025 | 507.00 | 525.00 | 503.00 | 525.00 | 525.00 | -0.76% | 2,900 |
| Oct 6, 2025 | 540.00 | 540.00 | 501.00 | 529.00 | 529.00 | 5.80% | 1,700 |
| Oct 3, 2025 | 483.00 | 510.00 | 483.00 | 500.00 | 500.00 | -0.20% | 1,200 |
| Oct 2, 2025 | 476.00 | 502.00 | 462.00 | 501.00 | 501.00 | 5.92% | 4,000 |
| Oct 1, 2025 | 488.00 | 488.00 | 459.00 | 473.00 | 473.00 | -3.07% | 1,500 |
| Sep 30, 2025 | 494.00 | 494.00 | 465.00 | 488.00 | 488.00 | -1.21% | 2,800 |
| Sep 29, 2025 | 514.00 | 520.00 | 494.00 | 494.00 | 494.00 | -0.40% | 2,100 |
| Sep 26, 2025 | 520.00 | 522.00 | 481.00 | 496.00 | 496.00 | -6.42% | 3,700 |
| Sep 25, 2025 | 556.00 | 556.00 | 530.00 | 530.00 | 530.00 | -4.68% | 2,500 |
| Sep 24, 2025 | 617.00 | 644.00 | 552.00 | 556.00 | 556.00 | -8.40% | 16,100 |
| Sep 22, 2025 | 607.00 | 607.00 | 537.00 | 607.00 | 607.00 | 19.72% | 18,800 |
| Sep 19, 2025 | 443.00 | 507.00 | 443.00 | 507.00 | 507.00 | 18.74% | 8,500 |
| Sep 18, 2025 | 450.00 | 450.00 | 427.00 | 427.00 | 427.00 | -9.15% | 2,600 |