Fisco Ltd. Recent Share Price (TSE:3807)

TSE:3807 - FISCO Ltd Fisco Ltd.
Sector: Financials, Industry: Financial Exchanges & Data

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Oct 2023	JPY	106	107	104	104	104	-3 (-2.80%)	96,300
3 Oct 2023	JPY	111	111	107	107	107	-4 (-3.60%)	135,900
2 Oct 2023	JPY	114	114	111	111	111	-2 (-1.77%)	83,900
29 Sep 2023	JPY	112	114	112	113	113	+1 (+0.89%)	76,000
28 Sep 2023	JPY	111	113	111	112	112	+1 (+0.90%)	125,400
27 Sep 2023	JPY	110	111	109	111	111	+1 (+0.91%)	56,200
26 Sep 2023	JPY	110	111	109	110	110	+1 (+0.92%)	68,000
25 Sep 2023	JPY	108	111	108	109	109	+1 (+0.93%)	109,300
22 Sep 2023	JPY	106	108	106	108	108	+1 (+0.93%)	81,600
21 Sep 2023	JPY	107	108	106	107	107	-1 (-0.93%)	77,300
20 Sep 2023	JPY	107	108	106	108	108	+1 (+0.93%)	88,400
19 Sep 2023	JPY	111	112	107	107	107	-3 (-2.73%)	227,300
15 Sep 2023	JPY	111	112	110	110	110	-1 (-0.90%)	93,600
14 Sep 2023	JPY	111	112	110	111	111	0.0 (0.0%)	88,700
13 Sep 2023	JPY	111	113	111	111	111	-1 (-0.89%)	109,800
12 Sep 2023	JPY	111	112	110	112	112	+2 (+1.82%)	78,000
11 Sep 2023	JPY	114	114	110	110	110	-2 (-1.79%)	133,000
8 Sep 2023	JPY	113	114	112	112	112	-2 (-1.75%)	119,300
7 Sep 2023	JPY	115	117	111	114	114	-1 (-0.87%)	197,300
6 Sep 2023	JPY	116	118	115	115	115	-1 (-0.86%)	113,100
5 Sep 2023	JPY	115	116	113	116	116	+1 (+0.87%)	158,400
4 Sep 2023	JPY	119	119	115	115	115	-2 (-1.71%)	215,600
1 Sep 2023	JPY	116	119	115	117	117	+2 (+1.74%)	197,400
31 Aug 2023	JPY	115	117	114	115	115	+1 (+0.88%)	156,100
30 Aug 2023	JPY	111	116	111	114	114	+3 (+2.70%)	176,500
29 Aug 2023	JPY	110	111	110	111	111	+1 (+0.91%)	63,600
28 Aug 2023	JPY	110	111	109	110	110	-1 (-0.90%)	134,700
25 Aug 2023	JPY	109	111	108	111	111	+2 (+1.83%)	126,300
24 Aug 2023	JPY	108	111	107	109	109	+2 (+1.87%)	169,900
23 Aug 2023	JPY	105	108	103	107	107	+2 (+1.90%)	144,000