Fuva Brain Limited (TYO:3927)
Japan · Delayed Price · Currency is JPY 880.00
-62.00 (-6.58%)
May 20, 2026, 12:34 PM JST
Fuva Brain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,200.00 | 1,254.00 | 1,171.00 | 1,240.00 | 1,240.00 | -2.29% | 59,600 |
| Mar 27, 2026 | 1,206.00 | 1,280.00 | 1,206.00 | 1,269.00 | 1,254.00 | 5.75% | 51,900 |
| Mar 26, 2026 | 1,248.00 | 1,270.00 | 1,196.00 | 1,200.00 | 1,185.82 | -2.68% | 104,100 |
| Mar 25, 2026 | 1,215.00 | 1,250.00 | 1,200.00 | 1,233.00 | 1,218.43 | 4.05% | 53,700 |
| Mar 24, 2026 | 1,230.00 | 1,234.00 | 1,149.00 | 1,185.00 | 1,170.99 | -1.17% | 93,500 |
| Mar 23, 2026 | 1,098.00 | 1,200.00 | 1,087.00 | 1,199.00 | 1,184.83 | 6.29% | 133,000 |
| Mar 19, 2026 | 1,099.00 | 1,155.00 | 1,090.00 | 1,128.00 | 1,114.67 | -2.34% | 147,600 |
| Mar 18, 2026 | 1,069.00 | 1,160.00 | 1,044.00 | 1,155.00 | 1,141.35 | 9.27% | 133,600 |
| Mar 17, 2026 | 1,115.00 | 1,117.00 | 1,057.00 | 1,057.00 | 1,044.51 | -4.86% | 43,200 |
| Mar 16, 2026 | 1,110.00 | 1,131.00 | 1,057.00 | 1,111.00 | 1,097.87 | 0.09% | 149,800 |
| Mar 13, 2026 | 1,041.00 | 1,136.00 | 1,030.00 | 1,110.00 | 1,096.88 | 6.32% | 198,500 |
| Mar 12, 2026 | 1,026.00 | 1,055.00 | 1,023.00 | 1,044.00 | 1,031.66 | -1.14% | 168,300 |
| Mar 11, 2026 | 1,059.00 | 1,072.00 | 1,043.00 | 1,056.00 | 1,043.52 | -0.56% | 95,800 |
| Mar 10, 2026 | 994.00 | 1,068.00 | 976.00 | 1,062.00 | 1,049.45 | 10.17% | 321,400 |
| Mar 9, 2026 | 920.00 | 965.00 | 899.00 | 964.00 | 952.61 | 4.22% | 210,700 |
| Mar 6, 2026 | 887.00 | 936.00 | 880.00 | 925.00 | 914.07 | 4.99% | 117,600 |
| Mar 5, 2026 | 818.00 | 893.00 | 818.00 | 881.00 | 870.59 | 9.71% | 175,900 |
| Mar 4, 2026 | 816.00 | 824.00 | 771.00 | 803.00 | 793.51 | -4.63% | 154,200 |