tiprankstipranks
Fisco Ltd. (JP:3807)
:3807
Japanese Market
3807
Fisco Ltd.
RESEARCH TOOLSreports
Want to see JP:3807 full AI Analyst Report?

Fisco Ltd. (3807) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
106.00
108.00
106.00
108.00
108.00
+0.93%
91,200
0.39
Apr 30, 2026
108.00
108.00
106.00
107.00
107.00
-0.93%
108,700
0.46
Apr 29, 2026
108.00
108.00
108.00
108.00
108.00
0.00%
0
0.00
Apr 28, 2026
109.00
109.00
107.00
108.00
108.00
0.00%
149,300
0.63
Apr 27, 2026
110.00
111.00
108.00
108.00
108.00
-0.92%
107,100
0.45
Apr 24, 2026
110.00
111.00
109.00
109.00
109.00
-0.91%
81,600
0.34
Apr 23, 2026
113.00
113.00
110.00
110.00
110.00
-1.79%
152,600
0.64
Apr 22, 2026
112.00
114.00
111.00
112.00
112.00
-0.88%
119,400
0.50
Apr 21, 2026
113.00
114.00
111.00
113.00
113.00
0.00%
149,900
0.63
Apr 20, 2026
112.00
113.00
111.00
113.00
113.00
+1.80%
111,800
0.46
Apr 17, 2026
111.00
113.00
111.00
111.00
111.00
-0.89%
83,700
0.35
Apr 16, 2026
111.00
113.00
110.00
112.00
112.00
+0.90%
128,400
0.53
Apr 15, 2026
111.00
112.00
110.00
111.00
111.00
0.00%
85,700
0.34
Apr 14, 2026
109.00
113.00
109.00
111.00
111.00
+1.83%
165,400
0.65
Apr 13, 2026
109.00
110.00
109.00
109.00
109.00
-0.91%
93,600
0.37
Apr 10, 2026
113.00
113.00
109.00
110.00
110.00
-2.65%
184,100
0.72
Apr 09, 2026
114.00
114.00
112.00
113.00
113.00
-0.88%
122,100
0.48
Apr 08, 2026
113.00
115.00
112.00
114.00
114.00
+1.79%
201,500
0.80
Apr 07, 2026
111.00
113.00
111.00
112.00
112.00
-0.88%
97,500
0.38
Apr 06, 2026
113.00
113.00
110.00
113.00
113.00
+2.73%
166,100
0.65
Apr 03, 2026
112.00
113.00
110.00
110.00
110.00
0.00%
109,500
0.42
Apr 02, 2026
112.00
114.00
110.00
110.00
110.00
-2.65%
184,400
0.70
Apr 01, 2026
109.00
113.00
109.00
113.00
113.00
+3.67%
167,500
0.64
Mar 31, 2026
108.00
110.00
108.00
109.00
109.00
-0.91%
90,600
0.35
Mar 30, 2026
111.00
113.00
107.00
110.00
110.00
-1.79%
211,200
0.82
Mar 27, 2026
110.00
112.00
110.00
112.00
112.00
+2.75%
154,400
0.59
Mar 26, 2026
111.00
112.00
109.00
109.00
109.00
-1.80%
156,000
0.58
Mar 25, 2026
110.00
111.00
109.00
111.00
111.00
+3.74%
143,200
0.53
Mar 24, 2026
108.00
109.00
106.00
107.00
107.00
0.00%
159,100
0.58
Mar 23, 2026
106.00
107.00
104.00
107.00
107.00
-1.83%
278,200
1.01
Mar 20, 2026
109.00
112.00
109.00
109.00
109.00
0.00%
0
0.00
Mar 19, 2026
111.00
112.00
109.00
109.00
109.00
-1.80%
154,900
0.54
Mar 18, 2026
109.00
113.00
109.00
111.00
111.00
+1.83%
214,600
0.76
Mar 17, 2026
111.00
111.00
109.00
109.00
109.00
-1.80%
176,900
0.62
Mar 16, 2026
113.00
113.00
110.00
111.00
111.00
-0.89%
148,900
0.52
Mar 13, 2026
112.00
113.00
111.00
112.00
112.00
0.00%
130,100
0.45
Mar 12, 2026
113.00
114.00
110.00
112.00
112.00
-1.75%
218,400
0.75
Mar 11, 2026
114.00
116.00
113.00
114.00
114.00
-0.87%
208,700
0.72
Mar 10, 2026
113.00
115.00
111.00
115.00
115.00
+4.55%
244,800
0.84
Mar 09, 2026
110.00
111.00
108.00
110.00
110.00
-1.79%
205,600
0.71
Mar 06, 2026
111.00
113.00
111.00
112.00
112.00
+0.90%
211,100
0.70
Mar 05, 2026
110.00
113.00
109.00
111.00
111.00
+5.71%
411,000
1.38
Mar 04, 2026
108.00
109.00
104.00
105.00
105.00
-4.55%
427,600
1.46
Mar 03, 2026
111.00
112.00
110.00
110.00
110.00
0.00%
404,100
1.39
Mar 02, 2026
110.00
112.00
109.00
110.00
110.00
-2.65%
510,100
1.79
Feb 27, 2026
110.00
114.00
110.00
113.00
113.00
+2.73%
435,400
1.54
Feb 26, 2026
109.00
112.00
109.00
110.00
110.00
0.00%
519,100
1.85
Feb 25, 2026
110.00
112.00
107.00
110.00
110.00
-1.79%
705,400
2.57
Feb 24, 2026
115.00
115.00
111.00
112.00
112.00
-4.27%
482,900
1.79
Feb 23, 2026
117.00
124.00
115.00
117.00
117.00
0.00%
0
0.00
Rows:
50