Fuva Brain Limited (TYO:3927)
Japan · Delayed Price · Currency is JPY 937.00
-25.00 (-2.60%)
Oct 30, 2026, 3:30 PM JST
Fuva Brain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 941.00 | 966.00 | 923.00 | 937.00 | 937.00 | -2.60% | 139,400 |
| Oct 29, 2026 | 990.00 | 1,014.00 | 947.00 | 962.00 | 962.00 | -3.99% | 204,900 |
| Oct 28, 2026 | 1,029.00 | 1,064.00 | 988.00 | 1,002.00 | 1,002.00 | -5.29% | 250,800 |
| Oct 27, 2026 | 1,022.00 | 1,075.00 | 1,000.00 | 1,058.00 | 1,058.00 | 3.42% | 360,300 |
| Oct 26, 2026 | 1,031.00 | 1,080.00 | 992.00 | 1,023.00 | 1,023.00 | 3.65% | 446,100 |
| Oct 23, 2026 | 1,042.00 | 1,079.00 | 973.00 | 987.00 | 987.00 | -11.40% | 690,000 |
| Oct 22, 2026 | 1,091.00 | 1,256.00 | 1,083.00 | 1,114.00 | 1,114.00 | 8.05% | 3,742,100 |
| Oct 21, 2026 | 1,060.00 | 1,084.00 | 1,014.00 | 1,031.00 | 1,031.00 | 1.08% | 342,100 |
| Oct 20, 2026 | 1,054.00 | 1,059.00 | 1,005.00 | 1,020.00 | 1,020.00 | -4.67% | 279,900 |
| Oct 19, 2026 | 1,135.00 | 1,143.00 | 1,060.00 | 1,070.00 | 1,070.00 | -5.64% | 525,600 |
| Oct 16, 2026 | 1,068.00 | 1,169.00 | 1,051.00 | 1,134.00 | 1,134.00 | 8.31% | 1,264,400 |
| Oct 15, 2026 | 1,069.00 | 1,132.00 | 1,030.00 | 1,047.00 | 1,047.00 | -7.26% | 656,300 |
| Oct 14, 2026 | 1,180.00 | 1,228.00 | 1,089.00 | 1,129.00 | 1,129.00 | -7.91% | 1,404,900 |
| Oct 13, 2026 | 1,258.00 | 1,470.00 | 1,172.00 | 1,226.00 | 1,226.00 | 2.34% | 3,061,100 |
| Oct 9, 2026 | 1,150.00 | 1,277.00 | 1,068.00 | 1,198.00 | 1,198.00 | -7.85% | 2,058,900 |
| Oct 8, 2026 | 1,100.00 | 1,316.00 | 1,095.00 | 1,300.00 | 1,300.00 | 27.83% | 5,873,600 |
| Oct 7, 2026 | 1,152.00 | 1,225.00 | 1,005.00 | 1,017.00 | 1,017.00 | -5.13% | 1,463,400 |
| Oct 6, 2026 | 952.00 | 1,072.00 | 947.00 | 1,072.00 | 1,072.00 | 16.27% | 759,600 |
| Oct 5, 2026 | 925.00 | 933.00 | 909.00 | 922.00 | 922.00 | 0.55% | 25,600 |
| Oct 2, 2026 | 918.00 | 950.00 | 911.00 | 917.00 | 917.00 | -0.22% | 67,400 |
| Oct 1, 2026 | 893.00 | 931.00 | 890.00 | 919.00 | 919.00 | 2.91% | 37,500 |
| Sep 30, 2026 | 890.00 | 905.00 | 890.00 | 893.00 | 893.00 | 0.45% | 3,400 |
| Sep 29, 2026 | 883.00 | 904.00 | 881.00 | 889.00 | 889.00 | - | 15,800 |
| Sep 28, 2026 | 909.00 | 909.00 | 880.00 | 897.00 | 889.00 | -0.44% | 22,700 |
| Sep 25, 2026 | 900.00 | 906.00 | 899.00 | 901.00 | 892.96 | -0.99% | 13,100 |
| Sep 24, 2026 | 897.00 | 921.00 | 893.00 | 910.00 | 901.88 | 1.11% | 14,200 |
| Sep 18, 2026 | 904.00 | 905.00 | 892.00 | 900.00 | 891.97 | -0.77% | 14,400 |
| Sep 17, 2026 | 909.00 | 921.00 | 900.00 | 907.00 | 898.91 | -0.22% | 27,300 |
| Sep 16, 2026 | 904.00 | 915.00 | 892.00 | 909.00 | 900.89 | -0.55% | 15,500 |
| Sep 15, 2026 | 895.00 | 917.00 | 887.00 | 914.00 | 905.85 | 3.28% | 31,200 |
| Sep 14, 2026 | 887.00 | 900.00 | 875.00 | 885.00 | 877.11 | -1.01% | 30,800 |
| Sep 11, 2026 | 890.00 | 905.00 | 881.00 | 894.00 | 886.03 | 0.56% | 14,400 |
| Sep 10, 2026 | 871.00 | 895.00 | 866.00 | 889.00 | 881.07 | 1.95% | 16,800 |
| Sep 9, 2026 | 869.00 | 878.00 | 867.00 | 872.00 | 864.22 | 0.23% | 15,200 |
| Sep 8, 2026 | 867.00 | 889.00 | 860.00 | 870.00 | 862.24 | -0.23% | 27,900 |
| Sep 7, 2026 | 880.00 | 881.00 | 865.00 | 872.00 | 864.22 | -0.91% | 35,300 |
| Sep 4, 2026 | 880.00 | 883.00 | 862.00 | 880.00 | 872.15 | -0.23% | 32,700 |
| Sep 3, 2026 | 874.00 | 882.00 | 868.00 | 882.00 | 874.13 | 0.92% | 14,300 |
| Sep 2, 2026 | 874.00 | 878.00 | 863.00 | 874.00 | 866.21 | -0.91% | 31,700 |
| Sep 1, 2026 | 890.00 | 892.00 | 872.00 | 882.00 | 874.13 | -1.23% | 37,000 |
| Aug 31, 2026 | 899.00 | 899.00 | 883.00 | 893.00 | 885.04 | -1.00% | 28,500 |
| Aug 28, 2026 | 908.00 | 921.00 | 900.00 | 902.00 | 893.96 | -1.42% | 25,000 |
| Aug 27, 2026 | 900.00 | 930.00 | 897.00 | 915.00 | 906.84 | 0.99% | 25,600 |
| Aug 26, 2026 | 910.00 | 922.00 | 893.00 | 906.00 | 897.92 | -0.44% | 21,400 |
| Aug 25, 2026 | 906.00 | 910.00 | 886.00 | 910.00 | 901.88 | 0.44% | 39,900 |
| Aug 24, 2026 | 925.00 | 945.00 | 901.00 | 906.00 | 897.92 | -1.84% | 35,000 |
| Aug 21, 2026 | 922.00 | 935.00 | 916.00 | 923.00 | 914.77 | -0.75% | 18,400 |
| Aug 20, 2026 | 931.00 | 944.00 | 922.00 | 930.00 | 921.71 | -0.11% | 22,700 |
| Aug 19, 2026 | 933.00 | 947.00 | 931.00 | 931.00 | 922.70 | -1.79% | 5,700 |
| Aug 18, 2026 | 952.00 | 980.00 | 932.00 | 948.00 | 939.55 | -0.42% | 27,600 |