Fukui Computer Holdings,Inc. (TYO:9790)
3,115.00
-50.00 (-1.58%)
Oct 16, 2025, 12:44 PM JST
TYO:9790 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 3,110.00 | 3,165.00 | 3,110.00 | 3,165.00 | 3,165.00 | 1.93% | 26,400 |
Oct 14, 2025 | 3,155.00 | 3,195.00 | 3,100.00 | 3,105.00 | 3,105.00 | -3.57% | 31,800 |
Oct 10, 2025 | 3,300.00 | 3,335.00 | 3,215.00 | 3,220.00 | 3,220.00 | -2.42% | 37,100 |
Oct 9, 2025 | 3,340.00 | 3,380.00 | 3,290.00 | 3,300.00 | 3,300.00 | -2.51% | 35,200 |
Oct 8, 2025 | 3,295.00 | 3,390.00 | 3,295.00 | 3,385.00 | 3,385.00 | 2.42% | 38,700 |
Oct 7, 2025 | 3,335.00 | 3,335.00 | 3,285.00 | 3,305.00 | 3,305.00 | -1.34% | 27,900 |
Oct 6, 2025 | 3,370.00 | 3,385.00 | 3,325.00 | 3,350.00 | 3,350.00 | 1.52% | 38,300 |
Oct 3, 2025 | 3,300.00 | 3,370.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.76% | 48,000 |
Oct 2, 2025 | 3,305.00 | 3,325.00 | 3,260.00 | 3,275.00 | 3,275.00 | -1.36% | 23,000 |
Oct 1, 2025 | 3,320.00 | 3,350.00 | 3,295.00 | 3,320.00 | 3,320.00 | -0.60% | 43,800 |
Sep 30, 2025 | 3,340.00 | 3,380.00 | 3,325.00 | 3,340.00 | 3,340.00 | - | 21,200 |
Sep 29, 2025 | 3,365.00 | 3,410.00 | 3,335.00 | 3,340.00 | 3,340.00 | -2.05% | 26,900 |
Sep 26, 2025 | 3,380.00 | 3,420.00 | 3,380.00 | 3,410.00 | 3,410.00 | 1.34% | 42,700 |
Sep 25, 2025 | 3,390.00 | 3,390.00 | 3,345.00 | 3,365.00 | 3,365.00 | -0.44% | 22,700 |
Sep 24, 2025 | 3,310.00 | 3,385.00 | 3,300.00 | 3,380.00 | 3,380.00 | 2.11% | 28,500 |
Sep 22, 2025 | 3,370.00 | 3,370.00 | 3,310.00 | 3,310.00 | 3,310.00 | -0.90% | 18,000 |
Sep 19, 2025 | 3,370.00 | 3,380.00 | 3,315.00 | 3,340.00 | 3,340.00 | 0.15% | 30,800 |
Sep 18, 2025 | 3,300.00 | 3,340.00 | 3,295.00 | 3,335.00 | 3,335.00 | 1.06% | 31,900 |
Sep 17, 2025 | 3,335.00 | 3,335.00 | 3,275.00 | 3,300.00 | 3,300.00 | -0.75% | 31,900 |
Sep 16, 2025 | 3,275.00 | 3,335.00 | 3,265.00 | 3,325.00 | 3,325.00 | 2.47% | 27,100 |
Sep 12, 2025 | 3,320.00 | 3,320.00 | 3,230.00 | 3,245.00 | 3,245.00 | -2.55% | 34,600 |
Sep 11, 2025 | 3,335.00 | 3,370.00 | 3,300.00 | 3,330.00 | 3,330.00 | -0.15% | 34,600 |
Sep 10, 2025 | 3,365.00 | 3,395.00 | 3,325.00 | 3,335.00 | 3,335.00 | -0.89% | 22,000 |
Sep 9, 2025 | 3,365.00 | 3,430.00 | 3,340.00 | 3,365.00 | 3,365.00 | 0.45% | 68,900 |
Sep 8, 2025 | 3,265.00 | 3,350.00 | 3,260.00 | 3,350.00 | 3,350.00 | 3.08% | 41,000 |
Sep 5, 2025 | 3,225.00 | 3,250.00 | 3,205.00 | 3,250.00 | 3,250.00 | 0.31% | 20,900 |
Sep 4, 2025 | 3,255.00 | 3,285.00 | 3,230.00 | 3,240.00 | 3,240.00 | -0.92% | 20,200 |
Sep 3, 2025 | 3,235.00 | 3,310.00 | 3,235.00 | 3,270.00 | 3,270.00 | 1.24% | 30,400 |
Sep 2, 2025 | 3,275.00 | 3,295.00 | 3,230.00 | 3,230.00 | 3,230.00 | -1.37% | 23,000 |
Sep 1, 2025 | 3,275.00 | 3,310.00 | 3,250.00 | 3,275.00 | 3,275.00 | -1.21% | 28,800 |
Aug 29, 2025 | 3,350.00 | 3,355.00 | 3,300.00 | 3,315.00 | 3,315.00 | -1.78% | 26,900 |
Aug 28, 2025 | 3,375.00 | 3,410.00 | 3,355.00 | 3,375.00 | 3,375.00 | -0.30% | 27,700 |
Aug 27, 2025 | 3,335.00 | 3,395.00 | 3,325.00 | 3,385.00 | 3,385.00 | 0.74% | 29,500 |
Aug 26, 2025 | 3,330.00 | 3,385.00 | 3,305.00 | 3,360.00 | 3,360.00 | 0.75% | 34,800 |
Aug 25, 2025 | 3,340.00 | 3,350.00 | 3,300.00 | 3,335.00 | 3,335.00 | -0.45% | 19,000 |
Aug 22, 2025 | 3,350.00 | 3,350.00 | 3,310.00 | 3,350.00 | 3,350.00 | - | 25,800 |
Aug 21, 2025 | 3,290.00 | 3,350.00 | 3,280.00 | 3,350.00 | 3,350.00 | 1.82% | 26,000 |
Aug 20, 2025 | 3,290.00 | 3,295.00 | 3,255.00 | 3,290.00 | 3,290.00 | - | 14,800 |
Aug 19, 2025 | 3,260.00 | 3,315.00 | 3,255.00 | 3,290.00 | 3,290.00 | 1.70% | 33,400 |
Aug 18, 2025 | 3,200.00 | 3,280.00 | 3,200.00 | 3,235.00 | 3,235.00 | 1.09% | 31,000 |
Aug 15, 2025 | 3,250.00 | 3,250.00 | 3,160.00 | 3,200.00 | 3,200.00 | -1.54% | 34,800 |
Aug 14, 2025 | 3,295.00 | 3,305.00 | 3,220.00 | 3,250.00 | 3,250.00 | -1.37% | 62,700 |
Aug 13, 2025 | 3,200.00 | 3,300.00 | 3,190.00 | 3,295.00 | 3,295.00 | 2.33% | 45,000 |
Aug 12, 2025 | 3,200.00 | 3,270.00 | 3,115.00 | 3,220.00 | 3,220.00 | 5.06% | 117,900 |
Aug 8, 2025 | 3,180.00 | 3,180.00 | 3,060.00 | 3,065.00 | 3,065.00 | -2.70% | 47,300 |
Aug 7, 2025 | 3,155.00 | 3,170.00 | 3,105.00 | 3,150.00 | 3,150.00 | -0.47% | 26,400 |
Aug 6, 2025 | 3,145.00 | 3,215.00 | 3,140.00 | 3,165.00 | 3,165.00 | 1.44% | 51,700 |
Aug 5, 2025 | 3,160.00 | 3,160.00 | 3,120.00 | 3,120.00 | 3,120.00 | -0.64% | 18,200 |
Aug 4, 2025 | 3,105.00 | 3,140.00 | 3,085.00 | 3,140.00 | 3,140.00 | -0.63% | 27,200 |
Aug 1, 2025 | 3,055.00 | 3,175.00 | 3,055.00 | 3,160.00 | 3,160.00 | 3.44% | 50,200 |