Fuva Brain Limited (TYO:3927)
Japan · Delayed Price · Currency is JPY 1,062.00
+98.00 (10.17%)
Mar 10, 2026, 3:30 PM JST
Fuva Brain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 920.00 | 965.00 | 899.00 | 964.00 | 964.00 | 4.22% | 210,700 |
| Mar 6, 2026 | 887.00 | 936.00 | 880.00 | 925.00 | 925.00 | 4.99% | 117,600 |
| Mar 5, 2026 | 818.00 | 893.00 | 818.00 | 881.00 | 881.00 | 9.71% | 175,900 |
| Mar 4, 2026 | 816.00 | 824.00 | 771.00 | 803.00 | 803.00 | -4.63% | 154,200 |
| Mar 3, 2026 | 856.00 | 860.00 | 834.00 | 842.00 | 842.00 | -1.86% | 40,100 |
| Mar 2, 2026 | 862.00 | 877.00 | 850.00 | 858.00 | 858.00 | -3.70% | 49,900 |
| Feb 27, 2026 | 880.00 | 898.00 | 878.00 | 891.00 | 891.00 | 2.06% | 44,500 |
| Feb 26, 2026 | 850.00 | 875.00 | 850.00 | 873.00 | 873.00 | 3.68% | 29,600 |
| Feb 25, 2026 | 844.00 | 853.00 | 837.00 | 842.00 | 842.00 | 0.60% | 34,200 |
| Feb 24, 2026 | 877.00 | 877.00 | 830.00 | 837.00 | 837.00 | -7.00% | 197,000 |
| Feb 20, 2026 | 921.00 | 924.00 | 887.00 | 900.00 | 900.00 | -3.12% | 63,700 |
| Feb 19, 2026 | 925.00 | 938.00 | 908.00 | 929.00 | 929.00 | 0.32% | 60,400 |
| Feb 18, 2026 | 915.00 | 930.00 | 906.00 | 926.00 | 926.00 | 1.20% | 33,500 |
| Feb 17, 2026 | 915.00 | 928.00 | 901.00 | 915.00 | 915.00 | - | 31,400 |
| Feb 16, 2026 | 911.00 | 933.00 | 881.00 | 915.00 | 915.00 | 0.77% | 95,900 |
| Feb 13, 2026 | 965.00 | 965.00 | 885.00 | 908.00 | 908.00 | -6.00% | 274,900 |
| Feb 12, 2026 | 989.00 | 989.00 | 960.00 | 966.00 | 966.00 | -2.42% | 116,500 |
| Feb 10, 2026 | 938.00 | 990.00 | 934.00 | 990.00 | 990.00 | 6.80% | 166,700 |
| Feb 9, 2026 | 912.00 | 934.00 | 904.00 | 927.00 | 927.00 | 2.54% | 159,900 |
| Feb 6, 2026 | 915.00 | 915.00 | 883.00 | 904.00 | 904.00 | -1.20% | 126,300 |
| Feb 5, 2026 | 914.00 | 924.00 | 901.00 | 915.00 | 915.00 | 0.66% | 69,400 |
| Feb 4, 2026 | 898.00 | 909.00 | 875.00 | 909.00 | 909.00 | 0.55% | 82,700 |
| Feb 3, 2026 | 920.00 | 920.00 | 895.00 | 904.00 | 904.00 | -1.95% | 130,400 |
| Feb 2, 2026 | 900.00 | 955.00 | 896.00 | 922.00 | 922.00 | 9.24% | 448,600 |
| Jan 30, 2026 | 842.00 | 857.00 | 838.00 | 844.00 | 844.00 | -1.29% | 42,600 |
| Jan 29, 2026 | 837.00 | 855.00 | 825.00 | 855.00 | 855.00 | 1.79% | 30,200 |
| Jan 28, 2026 | 848.00 | 850.00 | 837.00 | 840.00 | 840.00 | -1.18% | 169,400 |
| Jan 27, 2026 | 854.00 | 854.00 | 840.00 | 850.00 | 850.00 | -0.82% | 89,100 |
| Jan 26, 2026 | 876.00 | 876.00 | 854.00 | 857.00 | 857.00 | -3.49% | 67,000 |
| Jan 23, 2026 | 861.00 | 888.00 | 850.00 | 888.00 | 888.00 | 3.86% | 74,800 |
| Jan 22, 2026 | 862.00 | 863.00 | 844.00 | 855.00 | 855.00 | -0.81% | 73,900 |
| Jan 21, 2026 | 835.00 | 863.00 | 821.00 | 862.00 | 862.00 | 0.58% | 74,100 |
| Jan 20, 2026 | 876.00 | 876.00 | 857.00 | 857.00 | 857.00 | -1.61% | 47,300 |
| Jan 19, 2026 | 877.00 | 877.00 | 857.00 | 871.00 | 871.00 | -0.68% | 50,800 |
| Jan 16, 2026 | 888.00 | 890.00 | 866.00 | 877.00 | 877.00 | -1.02% | 59,300 |
| Jan 15, 2026 | 848.00 | 886.00 | 848.00 | 886.00 | 886.00 | 4.48% | 70,100 |
| Jan 14, 2026 | 851.00 | 862.00 | 843.00 | 848.00 | 848.00 | -0.59% | 57,100 |
| Jan 13, 2026 | 887.00 | 887.00 | 844.00 | 853.00 | 853.00 | -2.07% | 139,000 |
| Jan 9, 2026 | 861.00 | 900.00 | 857.00 | 871.00 | 871.00 | 4.81% | 353,600 |
| Jan 8, 2026 | 812.00 | 832.00 | 812.00 | 831.00 | 831.00 | 2.21% | 70,300 |
| Jan 7, 2026 | 802.00 | 814.00 | 798.00 | 813.00 | 813.00 | 1.63% | 58,700 |
| Jan 6, 2026 | 809.00 | 817.00 | 800.00 | 800.00 | 800.00 | -1.23% | 59,900 |
| Jan 5, 2026 | 793.00 | 810.00 | 789.00 | 810.00 | 810.00 | 2.27% | 65,600 |
| Dec 30, 2025 | 804.00 | 806.00 | 789.00 | 792.00 | 792.00 | -1.25% | 39,900 |
| Dec 29, 2025 | 816.00 | 818.00 | 801.00 | 802.00 | 802.00 | -1.11% | 40,800 |
| Dec 26, 2025 | 818.00 | 818.00 | 805.00 | 811.00 | 811.00 | -0.37% | 38,100 |
| Dec 25, 2025 | 799.00 | 819.00 | 796.00 | 814.00 | 814.00 | 1.88% | 57,400 |
| Dec 24, 2025 | 785.00 | 799.00 | 784.00 | 799.00 | 799.00 | 1.91% | 50,200 |
| Dec 23, 2025 | 780.00 | 794.00 | 780.00 | 784.00 | 784.00 | 0.26% | 22,400 |
| Dec 22, 2025 | 790.00 | 791.00 | 776.00 | 782.00 | 782.00 | -1.01% | 21,600 |