Skip to main content
logo
Fukui Computer Holdings,Inc. (TYO:9790)
Japan flag Japan · Delayed Price · Currency is JPY
2,986.00
-109.00 (-3.52%)
Nov 14, 2025, 3:30 PM JST

TYO:9790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20253,095.003,115.002,900.002,986.002,986.00-3.52%155,000
Nov 13, 20253,100.003,105.003,075.003,095.003,095.000.49%16,600
Nov 12, 20253,090.003,130.003,060.003,080.003,080.00-0.32%27,100
Nov 11, 20253,080.003,090.003,055.003,090.003,090.000.49%14,300
Nov 10, 20253,050.003,080.003,050.003,075.003,075.000.99%16,200
Nov 7, 20253,040.003,050.003,020.003,045.003,045.000.16%21,600
Nov 6, 20253,060.003,080.003,040.003,040.003,040.00-0.82%27,400
Nov 5, 20253,065.003,080.003,015.003,065.003,065.00-0.65%27,300
Nov 4, 20253,090.003,105.003,065.003,085.003,085.00-32,600
Oct 31, 20253,050.003,085.003,035.003,085.003,085.001.48%32,100
Oct 30, 20253,015.003,040.002,985.003,040.003,040.000.66%216,400
Oct 29, 20253,070.003,075.003,020.003,020.003,020.00-1.47%64,700
Oct 28, 20253,150.003,150.003,060.003,065.003,065.00-3.01%47,000
Oct 27, 20253,115.003,165.003,115.003,160.003,160.001.61%25,800
Oct 24, 20253,125.003,130.003,105.003,110.003,110.00-0.32%23,800
Oct 23, 20253,090.003,145.003,090.003,120.003,120.00-0.48%38,800
Oct 22, 20253,145.003,170.003,135.003,135.003,135.00-0.63%26,800
Oct 21, 20253,145.003,160.003,090.003,155.003,155.001.12%29,100
Oct 20, 20253,110.003,155.003,100.003,120.003,120.001.30%19,500
Oct 17, 20253,120.003,120.003,060.003,080.003,080.00-1.28%19,300
Oct 16, 20253,165.003,175.003,105.003,120.003,120.00-1.42%28,000
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