Fukui Computer Holdings,Inc. (TYO:9790)
Japan flag Japan · Delayed Price · Currency is JPY
3,115.00
-50.00 (-1.58%)
Oct 16, 2025, 12:44 PM JST

TYO:9790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253,110.003,165.003,110.003,165.003,165.001.93%26,400
Oct 14, 20253,155.003,195.003,100.003,105.003,105.00-3.57%31,800
Oct 10, 20253,300.003,335.003,215.003,220.003,220.00-2.42%37,100
Oct 9, 20253,340.003,380.003,290.003,300.003,300.00-2.51%35,200
Oct 8, 20253,295.003,390.003,295.003,385.003,385.002.42%38,700
Oct 7, 20253,335.003,335.003,285.003,305.003,305.00-1.34%27,900
Oct 6, 20253,370.003,385.003,325.003,350.003,350.001.52%38,300
Oct 3, 20253,300.003,370.003,300.003,300.003,300.000.76%48,000
Oct 2, 20253,305.003,325.003,260.003,275.003,275.00-1.36%23,000
Oct 1, 20253,320.003,350.003,295.003,320.003,320.00-0.60%43,800
Sep 30, 20253,340.003,380.003,325.003,340.003,340.00-21,200
Sep 29, 20253,365.003,410.003,335.003,340.003,340.00-2.05%26,900
Sep 26, 20253,380.003,420.003,380.003,410.003,410.001.34%42,700
Sep 25, 20253,390.003,390.003,345.003,365.003,365.00-0.44%22,700
Sep 24, 20253,310.003,385.003,300.003,380.003,380.002.11%28,500
Sep 22, 20253,370.003,370.003,310.003,310.003,310.00-0.90%18,000
Sep 19, 20253,370.003,380.003,315.003,340.003,340.000.15%30,800
Sep 18, 20253,300.003,340.003,295.003,335.003,335.001.06%31,900
Sep 17, 20253,335.003,335.003,275.003,300.003,300.00-0.75%31,900
Sep 16, 20253,275.003,335.003,265.003,325.003,325.002.47%27,100
Sep 12, 20253,320.003,320.003,230.003,245.003,245.00-2.55%34,600
Sep 11, 20253,335.003,370.003,300.003,330.003,330.00-0.15%34,600
Sep 10, 20253,365.003,395.003,325.003,335.003,335.00-0.89%22,000
Sep 9, 20253,365.003,430.003,340.003,365.003,365.000.45%68,900
Sep 8, 20253,265.003,350.003,260.003,350.003,350.003.08%41,000
Sep 5, 20253,225.003,250.003,205.003,250.003,250.000.31%20,900
Sep 4, 20253,255.003,285.003,230.003,240.003,240.00-0.92%20,200
Sep 3, 20253,235.003,310.003,235.003,270.003,270.001.24%30,400
Sep 2, 20253,275.003,295.003,230.003,230.003,230.00-1.37%23,000
Sep 1, 20253,275.003,310.003,250.003,275.003,275.00-1.21%28,800
Aug 29, 20253,350.003,355.003,300.003,315.003,315.00-1.78%26,900
Aug 28, 20253,375.003,410.003,355.003,375.003,375.00-0.30%27,700
Aug 27, 20253,335.003,395.003,325.003,385.003,385.000.74%29,500
Aug 26, 20253,330.003,385.003,305.003,360.003,360.000.75%34,800
Aug 25, 20253,340.003,350.003,300.003,335.003,335.00-0.45%19,000
Aug 22, 20253,350.003,350.003,310.003,350.003,350.00-25,800
Aug 21, 20253,290.003,350.003,280.003,350.003,350.001.82%26,000
Aug 20, 20253,290.003,295.003,255.003,290.003,290.00-14,800
Aug 19, 20253,260.003,315.003,255.003,290.003,290.001.70%33,400
Aug 18, 20253,200.003,280.003,200.003,235.003,235.001.09%31,000
Aug 15, 20253,250.003,250.003,160.003,200.003,200.00-1.54%34,800
Aug 14, 20253,295.003,305.003,220.003,250.003,250.00-1.37%62,700
Aug 13, 20253,200.003,300.003,190.003,295.003,295.002.33%45,000
Aug 12, 20253,200.003,270.003,115.003,220.003,220.005.06%117,900
Aug 8, 20253,180.003,180.003,060.003,065.003,065.00-2.70%47,300
Aug 7, 20253,155.003,170.003,105.003,150.003,150.00-0.47%26,400
Aug 6, 20253,145.003,215.003,140.003,165.003,165.001.44%51,700
Aug 5, 20253,160.003,160.003,120.003,120.003,120.00-0.64%18,200
Aug 4, 20253,105.003,140.003,085.003,140.003,140.00-0.63%27,200
Aug 1, 20253,055.003,175.003,055.003,160.003,160.003.44%50,200