Fisco Ltd. 3807
TSE · Japan · Technology Services
¥88.00-2.00 (-2.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥88.00 | -2.22% | ¥90.00 | ¥91.00 | ¥88.00 | 302.70K |
| 2026-10-01 | ¥90.00 | -2.17% | ¥91.00 | ¥92.00 | ¥90.00 | 251.00K |
| 2026-09-30 | ¥92.00 | +2.22% | ¥92.00 | ¥93.00 | ¥90.00 | 227.10K |
| 2026-09-29 | ¥90.00 | -3.23% | ¥92.00 | ¥93.00 | ¥89.00 | 186.10K |
| 2026-09-28 | ¥93.00 | +1.09% | ¥93.00 | ¥93.00 | ¥92.00 | 145.30K |
| 2026-09-25 | ¥92.00 | -1.08% | ¥95.00 | ¥95.00 | ¥91.00 | 392.10K |
| 2026-09-24 | ¥93.00 | +3.33% | ¥92.00 | ¥94.00 | ¥91.00 | 402.60K |
| 2026-09-18 | ¥90.00 | 0.00% | ¥91.00 | ¥92.00 | ¥90.00 | 225.50K |
| 2026-09-17 | ¥90.00 | +2.27% | ¥91.00 | ¥91.00 | ¥89.00 | 277.40K |
| 2026-09-16 | ¥88.00 | -1.12% | ¥88.00 | ¥89.00 | ¥88.00 | 269.60K |
| 2026-09-15 | ¥89.00 | 0.00% | ¥88.00 | ¥89.00 | ¥88.00 | 196.70K |
| 2026-09-14 | ¥89.00 | +1.14% | ¥88.00 | ¥89.00 | ¥87.00 | 281.90K |
| 2026-09-11 | ¥88.00 | -1.12% | ¥89.00 | ¥89.00 | ¥88.00 | 223.80K |
| 2026-09-10 | ¥89.00 | +1.14% | ¥88.00 | ¥90.00 | ¥87.00 | 269.00K |
| 2026-09-09 | ¥88.00 | +1.15% | ¥87.00 | ¥89.00 | ¥87.00 | 322.50K |
| 2026-09-08 | ¥87.00 | 0.00% | ¥87.00 | ¥89.00 | ¥87.00 | 365.60K |
| 2026-09-07 | ¥87.00 | -1.14% | ¥87.00 | ¥88.00 | ¥86.00 | 379.80K |
| 2026-09-04 | ¥88.00 | +2.33% | ¥87.00 | ¥88.00 | ¥85.00 | 341.70K |
| 2026-09-03 | ¥86.00 | -1.15% | ¥86.00 | ¥88.00 | ¥86.00 | 254.60K |
| 2026-09-02 | ¥87.00 | +1.16% | ¥87.00 | ¥87.00 | ¥85.00 | 340.20K |
| 2026-09-01 | ¥86.00 | -2.27% | ¥89.00 | ¥89.00 | ¥86.00 | 412.80K |
| 2026-08-31 | ¥88.00 | -2.22% | ¥89.00 | ¥90.00 | ¥88.00 | 289.10K |
| 2026-08-28 | ¥90.00 | +3.45% | ¥87.00 | ¥93.00 | ¥87.00 | 466.30K |
| 2026-08-27 | ¥87.00 | -1.14% | ¥88.00 | ¥89.00 | ¥87.00 | 193.30K |
| 2026-08-26 | ¥88.00 | -1.12% | ¥89.00 | ¥90.00 | ¥87.00 | 286.00K |
| 2026-08-25 | ¥89.00 | 0.00% | ¥89.00 | ¥90.00 | ¥88.00 | 392.50K |
| 2026-08-24 | ¥89.00 | -1.11% | ¥90.00 | ¥90.00 | ¥87.00 | 298.20K |
| 2026-08-21 | ¥90.00 | +5.88% | ¥86.00 | ¥91.00 | ¥85.00 | 639.00K |
| 2026-08-20 | ¥85.00 | 0.00% | ¥84.00 | ¥86.00 | ¥84.00 | 251.40K |
| 2026-08-19 | ¥85.00 | 0.00% | ¥85.00 | ¥86.00 | ¥84.00 | 199.70K |
| 2026-08-18 | ¥85.00 | -3.41% | ¥88.00 | ¥88.00 | ¥85.00 | 235.80K |
| 2026-08-17 | ¥88.00 | +1.15% | ¥86.00 | ¥88.00 | ¥85.00 | 271.70K |
| 2026-08-14 | ¥87.00 | -3.33% | ¥88.00 | ¥88.00 | ¥84.00 | 380.30K |
| 2026-08-13 | ¥90.00 | 0.00% | ¥89.00 | ¥90.00 | ¥87.00 | 234.40K |
| 2026-08-12 | ¥90.00 | +3.45% | ¥86.00 | ¥90.00 | ¥86.00 | 190.50K |
| 2026-08-10 | ¥87.00 | +2.35% | ¥85.00 | ¥87.00 | ¥85.00 | 110.20K |
| 2026-08-07 | ¥85.00 | +1.19% | ¥84.00 | ¥86.00 | ¥84.00 | 120.40K |
| 2026-08-06 | ¥84.00 | -2.33% | ¥85.00 | ¥86.00 | ¥84.00 | 135.50K |
| 2026-08-05 | ¥86.00 | +2.38% | ¥84.00 | ¥86.00 | ¥84.00 | 139.60K |
| 2026-08-04 | ¥84.00 | +1.20% | ¥84.00 | ¥84.00 | ¥82.00 | 153.80K |
| 2026-08-03 | ¥83.00 | 0.00% | ¥83.00 | ¥84.00 | ¥82.00 | 133.20K |
| 2026-07-31 | ¥83.00 | +1.22% | ¥83.00 | ¥84.00 | ¥83.00 | 132.40K |
| 2026-07-30 | ¥82.00 | -1.20% | ¥85.00 | ¥85.00 | ¥82.00 | 108.40K |
| 2026-07-29 | ¥83.00 | -2.35% | ¥84.00 | ¥85.00 | ¥83.00 | 109.80K |
| 2026-07-28 | ¥85.00 | 0.00% | ¥85.00 | ¥86.00 | ¥85.00 | 125.90K |
| 2026-07-27 | ¥85.00 | 0.00% | ¥85.00 | ¥86.00 | ¥84.00 | 111.80K |
| 2026-07-24 | ¥85.00 | -2.30% | ¥87.00 | ¥87.00 | ¥84.00 | 133.10K |
| 2026-07-23 | ¥87.00 | +1.16% | ¥87.00 | ¥87.00 | ¥86.00 | 216.50K |
| 2026-07-22 | ¥86.00 | +1.18% | ¥85.00 | ¥87.00 | ¥85.00 | 136.70K |
| 2026-07-21 | ¥85.00 | +2.41% | ¥83.00 | ¥85.00 | ¥83.00 | 161.40K |
| 2026-07-17 | ¥83.00 | -4.60% | ¥87.00 | ¥87.00 | ¥82.00 | 296.00K |
| 2026-07-16 | ¥87.00 | -2.25% | ¥89.00 | ¥89.00 | ¥87.00 | 157.30K |
| 2026-07-15 | ¥89.00 | -1.11% | ¥90.00 | ¥90.00 | ¥89.00 | 156.00K |
| 2026-07-14 | ¥90.00 | -1.10% | ¥90.00 | ¥90.00 | ¥88.00 | 236.20K |
| 2026-07-13 | ¥91.00 | +1.11% | ¥88.00 | ¥93.00 | ¥87.00 | 252.20K |
| 2026-07-10 | ¥90.00 | +3.45% | ¥87.00 | ¥90.00 | ¥87.00 | 179.10K |
| 2026-07-09 | ¥87.00 | -1.14% | ¥87.00 | ¥88.00 | ¥86.00 | 109.60K |
| 2026-07-08 | ¥88.00 | -1.12% | ¥88.00 | ¥89.00 | ¥88.00 | 134.60K |
| 2026-07-07 | ¥89.00 | 0.00% | ¥89.00 | ¥91.00 | ¥88.00 | 163.90K |
| 2026-07-06 | ¥89.00 | +1.14% | ¥87.00 | ¥90.00 | ¥87.00 | 167.40K |
| 2026-07-03 | ¥88.00 | +1.15% | ¥87.00 | ¥88.00 | ¥86.00 | 161.90K |
| 2026-07-02 | ¥87.00 | +1.16% | ¥84.00 | ¥91.00 | ¥84.00 | 249.20K |
| 2026-07-01 | ¥86.00 | +4.88% | ¥81.00 | ¥87.00 | ¥81.00 | 185.90K |
| 2026-06-30 | ¥82.00 | +2.50% | ¥81.00 | ¥83.00 | ¥79.00 | 196.20K |
| 2026-06-29 | ¥80.00 | -2.44% | ¥81.00 | ¥85.00 | ¥80.00 | 97.60K |
| 2026-06-26 | ¥82.00 | -2.38% | ¥82.00 | ¥83.00 | ¥81.00 | 81.00K |
| 2026-06-25 | ¥84.00 | -1.18% | ¥83.00 | ¥85.00 | ¥82.00 | 126.50K |
| 2026-06-24 | ¥85.00 | 0.00% | ¥84.00 | ¥86.00 | ¥83.00 | 97.50K |
| 2026-06-23 | ¥85.00 | -2.30% | ¥87.00 | ¥88.00 | ¥85.00 | 135.50K |
| 2026-06-22 | ¥87.00 | 0.00% | ¥87.00 | ¥90.00 | ¥87.00 | 56.10K |
| 2026-06-19 | ¥87.00 | -3.33% | ¥88.00 | ¥89.00 | ¥87.00 | 48.00K |
| 2026-06-18 | ¥90.00 | 0.00% | ¥88.00 | ¥90.00 | ¥87.00 | 88.80K |
| 2026-06-17 | ¥90.00 | +2.27% | ¥88.00 | ¥91.00 | ¥88.00 | 76.10K |
| 2026-06-16 | ¥88.00 | 0.00% | ¥89.00 | ¥90.00 | ¥88.00 | 135.10K |
| 2026-06-15 | ¥88.00 | -4.35% | ¥91.00 | ¥92.00 | ¥87.00 | 199.90K |
| 2026-06-12 | ¥92.00 | 0.00% | ¥93.00 | ¥94.00 | ¥91.00 | 86.20K |
| 2026-06-11 | ¥92.00 | -3.16% | ¥94.00 | ¥95.00 | ¥91.00 | 277.40K |
| 2026-06-10 | ¥95.00 | -1.04% | ¥96.00 | ¥96.00 | ¥94.00 | 220.70K |
| 2026-06-09 | ¥96.00 | +1.05% | ¥97.00 | ¥97.00 | ¥95.00 | 121.20K |
| 2026-06-08 | ¥95.00 | -1.04% | ¥95.00 | ¥98.00 | ¥95.00 | 175.80K |
| 2026-06-05 | ¥96.00 | -2.04% | ¥96.00 | ¥98.00 | ¥96.00 | 193.30K |
| 2026-06-04 | ¥98.00 | +1.03% | ¥97.00 | ¥98.00 | ¥96.00 | 134.60K |
| 2026-06-03 | ¥97.00 | -2.02% | ¥99.00 | ¥101.00 | ¥97.00 | 347.10K |
| 2026-06-02 | ¥99.00 | 0.00% | ¥99.00 | ¥99.00 | ¥94.00 | 367.90K |
| 2026-06-01 | ¥99.00 | 0.00% | ¥98.00 | ¥99.00 | ¥97.00 | 191.90K |
| 2026-05-29 | ¥99.00 | 0.00% | ¥99.00 | ¥100.00 | ¥98.00 | 133.60K |
| 2026-05-28 | ¥99.00 | -1.00% | ¥100.00 | ¥101.00 | ¥99.00 | 145.20K |
| 2026-05-27 | ¥100.00 | 0.00% | ¥99.00 | ¥101.00 | ¥98.00 | 155.60K |
| 2026-05-26 | ¥100.00 | 0.00% | ¥100.00 | ¥100.00 | ¥98.00 | 170.30K |
| 2026-05-25 | ¥100.00 | 0.00% | ¥100.00 | ¥100.00 | ¥98.00 | 302.00K |