Fuva Brain Limited (TYO:3927)
Japan · Delayed Price · Currency is JPY 948.00
-4.00 (-0.42%)
Jul 27, 2026, 3:30 PM JST
Fuva Brain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 959.00 | 959.00 | 937.00 | 952.00 | 952.00 | -0.73% | 7,100 |
| Jul 23, 2026 | 959.00 | 959.00 | 943.00 | 959.00 | 959.00 | -0.10% | 8,000 |
| Jul 22, 2026 | 958.00 | 961.00 | 936.00 | 960.00 | 960.00 | 1.37% | 18,300 |
| Jul 21, 2026 | 944.00 | 959.00 | 940.00 | 947.00 | 947.00 | 1.83% | 12,400 |
| Jul 17, 2026 | 948.00 | 959.00 | 910.00 | 930.00 | 930.00 | -2.92% | 31,500 |
| Jul 16, 2026 | 952.00 | 965.00 | 952.00 | 958.00 | 958.00 | 0.84% | 7,700 |
| Jul 15, 2026 | 938.00 | 963.00 | 938.00 | 950.00 | 950.00 | 1.28% | 11,400 |
| Jul 14, 2026 | 941.00 | 963.00 | 938.00 | 938.00 | 938.00 | -0.32% | 14,500 |
| Jul 13, 2026 | 954.00 | 960.00 | 940.00 | 941.00 | 941.00 | -1.26% | 10,200 |
| Jul 10, 2026 | 945.00 | 960.00 | 932.00 | 953.00 | 953.00 | 2.47% | 12,100 |
| Jul 9, 2026 | 908.00 | 945.00 | 908.00 | 930.00 | 930.00 | 1.42% | 18,000 |
| Jul 8, 2026 | 920.00 | 932.00 | 915.00 | 917.00 | 917.00 | -0.43% | 11,500 |
| Jul 7, 2026 | 970.00 | 988.00 | 920.00 | 921.00 | 921.00 | -3.66% | 58,500 |
| Jul 6, 2026 | 932.00 | 965.00 | 932.00 | 956.00 | 956.00 | 2.58% | 24,500 |
| Jul 3, 2026 | 918.00 | 937.00 | 913.00 | 932.00 | 932.00 | 0.98% | 13,400 |
| Jul 2, 2026 | 940.00 | 946.00 | 922.00 | 923.00 | 923.00 | -1.60% | 13,900 |
| Jul 1, 2026 | 941.00 | 950.00 | 925.00 | 938.00 | 938.00 | - | 7,500 |
| Jun 30, 2026 | 957.00 | 960.00 | 926.00 | 938.00 | 938.00 | -1.99% | 21,000 |
| Jun 29, 2026 | 960.00 | 978.00 | 941.00 | 957.00 | 957.00 | -0.31% | 27,500 |
| Jun 26, 2026 | 1,001.00 | 1,002.00 | 957.00 | 960.00 | 960.00 | -4.19% | 26,400 |
| Jun 25, 2026 | 1,007.00 | 1,027.00 | 952.00 | 1,002.00 | 1,002.00 | 1.01% | 51,300 |
| Jun 24, 2026 | 1,022.00 | 1,040.00 | 987.00 | 992.00 | 992.00 | -2.94% | 33,400 |
| Jun 23, 2026 | 1,045.00 | 1,060.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.73% | 33,700 |
| Jun 22, 2026 | 995.00 | 1,040.00 | 994.00 | 1,040.00 | 1,040.00 | 4.63% | 51,800 |
| Jun 19, 2026 | 959.00 | 994.00 | 956.00 | 994.00 | 994.00 | 2.69% | 43,000 |
| Jun 18, 2026 | 935.00 | 970.00 | 925.00 | 968.00 | 968.00 | 4.09% | 28,100 |
| Jun 17, 2026 | 903.00 | 945.00 | 903.00 | 930.00 | 930.00 | 3.10% | 29,200 |
| Jun 16, 2026 | 882.00 | 904.00 | 863.00 | 902.00 | 902.00 | 2.27% | 28,300 |
| Jun 15, 2026 | 899.00 | 920.00 | 882.00 | 882.00 | 882.00 | -0.68% | 29,400 |
| 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 |