Fusion Co.,Ltd. (SPSE:3977)
Japan
· Delayed Price · Currency is JPY 542.00
-13.00 (-2.34%)
At close: Mar 6, 2026
Fusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 555.00 | 555.00 | 539.00 | 542.00 | 542.00 | -2.34% | 500 |
| Mar 5, 2026 | 554.00 | 564.00 | 542.00 | 555.00 | 555.00 | -1.60% | 3,300 |
| Mar 4, 2026 | 555.00 | 564.00 | 547.00 | 564.00 | 564.00 | 1.62% | 700 |
| Mar 3, 2026 | 569.00 | 595.00 | 555.00 | 555.00 | 555.00 | -1.60% | 3,000 |
| Mar 2, 2026 | 570.00 | 580.00 | 562.00 | 564.00 | 564.00 | -1.40% | 2,700 |
| Feb 27, 2026 | 575.00 | 575.00 | 571.00 | 572.00 | 572.00 | 0.18% | 1,100 |
| Feb 26, 2026 | 575.00 | 585.00 | 571.00 | 571.00 | 571.00 | -6.70% | 8,000 |
| Feb 25, 2026 | 611.00 | 613.00 | 608.00 | 612.00 | 612.00 | 1.49% | 5,700 |
| Feb 24, 2026 | 623.00 | 623.00 | 592.00 | 603.00 | 603.00 | 3.43% | 6,500 |
| Feb 20, 2026 | 575.00 | 584.00 | 575.00 | 583.00 | 583.00 | 1.39% | 1,600 |
| Feb 19, 2026 | 574.00 | 575.00 | 572.00 | 575.00 | 575.00 | 0.35% | 1,400 |
| Feb 18, 2026 | 572.00 | 579.00 | 572.00 | 573.00 | 573.00 | 0.17% | 1,000 |
| Feb 17, 2026 | 582.00 | 610.00 | 570.00 | 572.00 | 572.00 | -1.38% | 6,000 |
| Feb 16, 2026 | 571.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,900 |
| Feb 13, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.71% | 600 |
| Feb 12, 2026 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | -0.88% | 3,100 |
| Feb 10, 2026 | 571.00 | 571.00 | 565.00 | 571.00 | 571.00 | -1.55% | 1,000 |
| Feb 9, 2026 | 583.00 | 583.00 | 576.00 | 580.00 | 580.00 | 0.69% | 1,200 |
| Feb 6, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 576.00 | -0.69% | 2,000 |
| Feb 5, 2026 | 578.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.69% | 1,100 |
| Feb 4, 2026 | 573.00 | 578.00 | 571.00 | 576.00 | 576.00 | - | 600 |
| Feb 3, 2026 | 560.00 | 579.00 | 560.00 | 576.00 | 576.00 | 1.05% | 1,600 |
| Feb 2, 2026 | 548.00 | 584.00 | 548.00 | 570.00 | 570.00 | 4.20% | 2,300 |
| Jan 30, 2026 | 561.00 | 562.00 | 546.00 | 547.00 | 547.00 | -1.44% | 1,900 |
| Jan 29, 2026 | 571.00 | 571.00 | 538.00 | 555.00 | 555.00 | 0.36% | 3,900 |
| Jan 28, 2026 | 552.00 | 584.00 | 545.00 | 553.00 | 553.00 | 3.95% | 5,600 |
| Jan 27, 2026 | 551.00 | 553.00 | 532.00 | 532.00 | 532.00 | -2.92% | 700 |
| Jan 26, 2026 | 540.00 | 549.00 | 540.00 | 548.00 | 548.00 | 3.40% | 600 |
| Jan 23, 2026 | 550.00 | 559.00 | 516.00 | 530.00 | 530.00 | - | 4,900 |
| Jan 22, 2026 | 522.00 | 568.00 | 519.00 | 530.00 | 530.00 | 2.91% | 3,800 |
| Jan 21, 2026 | 505.00 | 516.00 | 488.00 | 515.00 | 515.00 | 1.38% | 6,400 |
| Jan 20, 2026 | 507.00 | 508.00 | 495.00 | 508.00 | 508.00 | 3.25% | 1,500 |
| Jan 19, 2026 | 513.00 | 516.00 | 490.00 | 492.00 | 492.00 | -4.09% | 7,200 |
| Jan 16, 2026 | 537.00 | 537.00 | 513.00 | 513.00 | 513.00 | -0.77% | 1,600 |
| Jan 15, 2026 | 495.00 | 550.00 | 495.00 | 517.00 | 517.00 | 2.38% | 6,100 |
| Jan 14, 2026 | 544.00 | 544.00 | 500.00 | 505.00 | 505.00 | -7.34% | 13,100 |
| Jan 13, 2026 | 559.00 | 565.00 | 526.00 | 545.00 | 545.00 | -2.68% | 6,400 |
| Jan 9, 2026 | 576.00 | 584.00 | 558.00 | 560.00 | 560.00 | -2.61% | 3,200 |
| Jan 8, 2026 | 610.00 | 615.00 | 574.00 | 575.00 | 575.00 | -4.96% | 7,700 |
| Jan 7, 2026 | 604.00 | 620.00 | 599.00 | 605.00 | 605.00 | 0.17% | 1,100 |
| Jan 6, 2026 | 623.00 | 630.00 | 597.00 | 604.00 | 604.00 | -3.21% | 4,100 |
| Jan 5, 2026 | 625.00 | 626.00 | 624.00 | 624.00 | 624.00 | -0.16% | 1,500 |
| Dec 30, 2025 | 634.00 | 634.00 | 624.00 | 625.00 | 625.00 | 0.16% | 1,200 |
| Dec 29, 2025 | 630.00 | 653.00 | 624.00 | 624.00 | 624.00 | -0.95% | 2,100 |
| Dec 26, 2025 | 630.00 | 630.00 | 607.00 | 630.00 | 630.00 | 3.96% | 2,300 |
| Dec 25, 2025 | 619.00 | 619.00 | 593.00 | 606.00 | 606.00 | -0.49% | 1,800 |
| Dec 24, 2025 | 601.00 | 609.00 | 601.00 | 609.00 | 609.00 | -1.14% | 600 |
| Dec 23, 2025 | 617.00 | 617.00 | 597.00 | 616.00 | 616.00 | -0.16% | 1,400 |
| Dec 22, 2025 | 581.00 | 628.00 | 581.00 | 617.00 | 617.00 | 4.40% | 3,300 |
| Dec 19, 2025 | 590.00 | 600.00 | 590.00 | 591.00 | 591.00 | -2.15% | 400 |
| Dec 18, 2025 | 587.00 | 604.00 | 587.00 | 604.00 | 604.00 | 1.17% | 300 |
| Dec 16, 2025 | 603.00 | 603.00 | 596.00 | 597.00 | 597.00 | -1.97% | 400 |
| Dec 15, 2025 | 619.00 | 619.00 | 591.00 | 609.00 | 609.00 | - | 2,300 |
| Dec 12, 2025 | 629.00 | 630.00 | 590.00 | 609.00 | 609.00 | -2.72% | 3,600 |
| Dec 11, 2025 | 617.00 | 626.00 | 602.00 | 626.00 | 626.00 | 1.46% | 2,000 |
| Dec 10, 2025 | 615.00 | 636.00 | 584.00 | 617.00 | 617.00 | 1.15% | 3,600 |
| Dec 9, 2025 | 631.00 | 631.00 | 580.00 | 610.00 | 610.00 | 6.83% | 6,400 |
| Dec 8, 2025 | 566.00 | 615.00 | 559.00 | 571.00 | 571.00 | -0.87% | 9,000 |
| Dec 5, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 1.59% | 200 |
| 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 |