Fuva Brain Limited (TYO:3927)
Japan · Delayed Price · Currency is JPY 888.00
+24.00 (2.78%)
Jun 12, 2026, 3:30 PM JST
Fuva Brain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 874.00 | 888.00 | 862.00 | 888.00 | 888.00 | 2.78% | 30,800 |
| Jun 11, 2026 | 860.00 | 874.00 | 820.00 | 864.00 | 864.00 | -1.82% | 152,600 |
| Jun 10, 2026 | 894.00 | 901.00 | 879.00 | 880.00 | 880.00 | -3.19% | 28,500 |
| Jun 9, 2026 | 923.00 | 923.00 | 885.00 | 909.00 | 909.00 | 0.11% | 35,100 |
| Jun 8, 2026 | 948.00 | 948.00 | 891.00 | 908.00 | 908.00 | -5.81% | 72,000 |
| Jun 5, 2026 | 936.00 | 970.00 | 933.00 | 964.00 | 964.00 | 3.88% | 30,200 |
| Jun 4, 2026 | 950.00 | 950.00 | 914.00 | 928.00 | 928.00 | -2.01% | 17,800 |
| Jun 3, 2026 | 956.00 | 956.00 | 929.00 | 947.00 | 947.00 | -1.25% | 37,500 |
| Jun 2, 2026 | 957.00 | 968.00 | 941.00 | 959.00 | 959.00 | 0.31% | 59,900 |
| Jun 1, 2026 | 978.00 | 978.00 | 936.00 | 956.00 | 956.00 | -3.43% | 26,000 |
| May 29, 2026 | 979.00 | 1,012.00 | 967.00 | 990.00 | 990.00 | 2.38% | 57,100 |
| May 28, 2026 | 940.00 | 967.00 | 917.00 | 967.00 | 967.00 | 2.76% | 40,600 |
| May 27, 2026 | 940.00 | 946.00 | 917.00 | 941.00 | 941.00 | -0.11% | 35,700 |
| May 26, 2026 | 934.00 | 942.00 | 920.00 | 942.00 | 942.00 | 0.53% | 15,800 |
| May 25, 2026 | 939.00 | 956.00 | 929.00 | 937.00 | 937.00 | -0.21% | 40,800 |
| May 22, 2026 | 924.00 | 968.00 | 919.00 | 939.00 | 939.00 | 2.18% | 65,500 |
| May 21, 2026 | 935.00 | 948.00 | 912.00 | 919.00 | 919.00 | -1.71% | 32,800 |
| May 20, 2026 | 929.00 | 935.00 | 867.00 | 935.00 | 935.00 | -0.74% | 99,800 |
| May 19, 2026 | 986.00 | 986.00 | 921.00 | 942.00 | 942.00 | -5.42% | 78,900 |
| May 18, 2026 | 1,020.00 | 1,050.00 | 986.00 | 996.00 | 996.00 | -0.40% | 49,600 |
| May 15, 2026 | 1,115.00 | 1,144.00 | 965.00 | 1,000.00 | 1,000.00 | -10.79% | 121,700 |
| May 14, 2026 | 1,157.00 | 1,157.00 | 1,100.00 | 1,121.00 | 1,121.00 | -3.78% | 41,700 |
| May 13, 2026 | 1,138.00 | 1,179.00 | 1,138.00 | 1,165.00 | 1,165.00 | -0.26% | 29,500 |
| May 12, 2026 | 1,191.00 | 1,220.00 | 1,148.00 | 1,168.00 | 1,168.00 | -2.34% | 59,000 |
| May 11, 2026 | 1,130.00 | 1,210.00 | 1,119.00 | 1,196.00 | 1,196.00 | 6.88% | 73,300 |
| May 8, 2026 | 1,034.00 | 1,120.00 | 1,033.00 | 1,119.00 | 1,119.00 | 8.12% | 58,000 |
| May 7, 2026 | 1,030.00 | 1,036.00 | 1,018.00 | 1,035.00 | 1,035.00 | 1.57% | 22,800 |
| May 1, 2026 | 1,025.00 | 1,031.00 | 1,006.00 | 1,019.00 | 1,019.00 | 0.30% | 16,000 |
| Apr 30, 2026 | 1,034.00 | 1,046.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.87% | 24,700 |
| Apr 28, 2026 | 1,063.00 | 1,069.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.57% | 15,600 |
| Apr 27, 2026 | 1,047.00 | 1,060.00 | 1,022.00 | 1,052.00 | 1,052.00 | 2.14% | 32,900 |
| Apr 24, 2026 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.39% | 10,400 |
| Apr 23, 2026 | 1,051.00 | 1,065.00 | 1,014.00 | 1,026.00 | 1,026.00 | -2.29% | 19,400 |
| Apr 22, 2026 | 1,044.00 | 1,067.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.19% | 14,300 |
| Apr 21, 2026 | 1,058.00 | 1,067.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.57% | 9,200 |
| Apr 20, 2026 | 1,055.00 | 1,074.00 | 1,041.00 | 1,058.00 | 1,058.00 | -0.28% | 15,800 |
| Apr 17, 2026 | 1,065.00 | 1,079.00 | 1,035.00 | 1,061.00 | 1,061.00 | -0.38% | 30,500 |
| Apr 16, 2026 | 1,037.00 | 1,072.00 | 1,037.00 | 1,065.00 | 1,065.00 | 5.03% | 32,400 |
| Apr 15, 2026 | 1,016.00 | 1,049.00 | 1,002.00 | 1,014.00 | 1,014.00 | -0.20% | 26,600 |
| Apr 14, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.99% | 29,800 |
| Apr 13, 2026 | 1,045.00 | 1,045.00 | 992.00 | 1,006.00 | 1,006.00 | -3.82% | 50,000 |
| Apr 10, 2026 | 1,112.00 | 1,112.00 | 1,045.00 | 1,046.00 | 1,046.00 | -5.34% | 52,800 |
| Apr 9, 2026 | 1,074.00 | 1,123.00 | 1,024.00 | 1,105.00 | 1,105.00 | 3.46% | 160,100 |
| Apr 8, 2026 | 1,098.00 | 1,113.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.47% | 36,800 |
| Apr 7, 2026 | 1,114.00 | 1,133.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | 22,000 |
| Apr 6, 2026 | 1,144.00 | 1,150.00 | 1,088.00 | 1,120.00 | 1,120.00 | -0.88% | 81,000 |
| Apr 3, 2026 | 1,139.00 | 1,170.00 | 1,110.00 | 1,130.00 | 1,130.00 | -2.42% | 46,400 |
| Apr 2, 2026 | 1,158.00 | 1,183.00 | 1,125.00 | 1,158.00 | 1,158.00 | -1.86% | 89,300 |
| Apr 1, 2026 | 1,217.00 | 1,238.00 | 1,160.00 | 1,180.00 | 1,180.00 | -1.50% | 81,100 |
| Mar 31, 2026 | 1,229.00 | 1,240.00 | 1,170.00 | 1,198.00 | 1,198.00 | -3.39% | 84,500 |