Skip to main content
logo
Fukui Computer Holdings,Inc. (TYO:9790)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
-85.00 (-2.55%)
Sep 12, 2025, 3:30 PM JST

TYO:9790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%16,600
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
Jul 31, 20253,000.003,055.002,991.003,055.003,055.001.83%34,300
Jul 30, 20252,964.003,010.002,939.003,000.003,000.001.63%47,500
Jul 29, 20253,035.003,040.002,950.002,952.002,952.00-2.89%59,200
Jul 28, 20253,070.003,080.003,035.003,040.003,040.00-17,800
Jul 25, 20253,060.003,065.003,040.003,040.003,040.00-24,300
Jul 24, 20253,050.003,050.003,025.003,040.003,040.00-18,500
Jul 23, 20253,035.003,050.003,005.003,040.003,040.000.16%29,800
Jul 22, 20253,115.003,120.003,020.003,035.003,035.00-1.62%22,500
Jul 18, 20253,125.003,125.003,070.003,085.003,085.00-1.12%20,600
Jul 17, 20253,080.003,120.003,075.003,120.003,120.001.30%22,900
Jul 16, 20253,085.003,105.003,070.003,080.003,080.000.33%23,600
Jul 15, 20253,080.003,090.003,050.003,070.003,070.00-0.49%20,700
Jul 14, 20253,085.003,110.003,065.003,085.003,085.000.65%21,800
Jul 11, 20253,060.003,100.003,055.003,065.003,065.000.99%31,900
Jul 10, 20253,060.003,085.003,020.003,035.003,035.00-0.33%36,300
Jul 9, 20252,992.003,045.002,986.003,045.003,045.001.94%34,800
Jul 8, 20253,015.003,015.002,981.002,987.002,987.00-0.10%37,900
Jul 7, 20252,980.003,020.002,979.002,990.002,990.000.74%36,400
Jul 4, 20252,965.002,991.002,950.002,968.002,968.000.99%34,700
Jul 3, 20252,952.002,954.002,931.002,939.002,939.00-0.44%23,400