Fuva Brain Limited (TYO:3927)
Japan · Delayed Price · Currency is JPY 1,198.00
-102.00 (-7.85%)
Oct 9, 2026, 3:30 PM JST
Fuva Brain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 958.00 | 1,005.00 | 945.00 | 952.00 | 943.51 | -0.73% | 50,600 |
| Aug 14, 2026 | 977.00 | 1,018.00 | 946.00 | 959.00 | 950.45 | -2.94% | 115,900 |
| Aug 13, 2026 | 989.00 | 995.00 | 970.00 | 988.00 | 979.19 | 0.51% | 28,000 |
| Aug 12, 2026 | 986.00 | 997.00 | 967.00 | 983.00 | 974.23 | -0.71% | 10,200 |
| Aug 10, 2026 | 966.00 | 1,000.00 | 964.00 | 990.00 | 981.17 | 1.64% | 24,700 |
| Aug 7, 2026 | 955.00 | 975.00 | 955.00 | 974.00 | 965.31 | 1.99% | 13,400 |
| Aug 6, 2026 | 960.00 | 970.00 | 947.00 | 955.00 | 946.48 | 0.63% | 9,000 |
| Aug 5, 2026 | 927.00 | 970.00 | 927.00 | 949.00 | 940.54 | 2.48% | 12,300 |
| Aug 4, 2026 | 959.00 | 960.00 | 926.00 | 926.00 | 917.74 | -3.34% | 10,500 |
| Aug 3, 2026 | 915.00 | 958.00 | 907.00 | 958.00 | 949.46 | 4.02% | 15,900 |
| Jul 31, 2026 | 895.00 | 922.00 | 892.00 | 921.00 | 912.79 | 2.91% | 41,900 |
| Jul 30, 2026 | 883.00 | 915.00 | 883.00 | 895.00 | 887.02 | -0.89% | 37,500 |
| Jul 29, 2026 | 935.00 | 950.00 | 890.00 | 903.00 | 894.95 | -3.32% | 35,000 |
| Jul 28, 2026 | 949.00 | 949.00 | 925.00 | 934.00 | 925.67 | -1.48% | 18,700 |