Fukui Computer Holdings,Inc. (TYO:9790)
Japan · Delayed Price · Currency is JPY 3,045.00
-15.00 (-0.49%)
Sep 28, 2026, 12:42 PM JST
TYO:9790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,050.00 | 3,065.00 | 3,040.00 | 3,050.00 | - | -0.33% | 8,800 |
| Sep 25, 2026 | 3,065.00 | 3,075.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.33% | 22,500 |
| Sep 24, 2026 | 3,025.00 | 3,065.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.49% | 35,000 |
| Sep 18, 2026 | 3,025.00 | 3,050.00 | 3,015.00 | 3,035.00 | 3,035.00 | 0.33% | 27,700 |
| Sep 17, 2026 | 2,993.00 | 3,030.00 | 2,993.00 | 3,025.00 | 3,025.00 | 0.67% | 14,900 |
| Sep 16, 2026 | 3,015.00 | 3,035.00 | 2,978.00 | 3,005.00 | 3,005.00 | -0.17% | 19,700 |
| Sep 15, 2026 | 3,010.00 | 3,050.00 | 3,010.00 | 3,010.00 | 3,010.00 | -0.50% | 27,500 |
| Sep 14, 2026 | 2,950.00 | 3,025.00 | 2,950.00 | 3,025.00 | 3,025.00 | 2.54% | 28,900 |
| Sep 11, 2026 | 2,960.00 | 2,990.00 | 2,940.00 | 2,950.00 | 2,950.00 | -0.61% | 44,000 |
| Sep 10, 2026 | 2,948.00 | 2,968.00 | 2,925.00 | 2,968.00 | 2,968.00 | 0.61% | 32,200 |
| Sep 9, 2026 | 2,970.00 | 2,971.00 | 2,941.00 | 2,950.00 | 2,950.00 | -0.67% | 43,700 |
| Sep 8, 2026 | 2,969.00 | 2,980.00 | 2,951.00 | 2,970.00 | 2,970.00 | -0.03% | 39,800 |
| Sep 7, 2026 | 3,015.00 | 3,030.00 | 2,960.00 | 2,971.00 | 2,971.00 | -1.46% | 53,300 |
| Sep 4, 2026 | 3,020.00 | 3,045.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.17% | 23,700 |
| Sep 3, 2026 | 3,055.00 | 3,070.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.33% | 33,400 |
| Sep 2, 2026 | 3,080.00 | 3,085.00 | 3,015.00 | 3,030.00 | 3,030.00 | -2.57% | 49,900 |
| Sep 1, 2026 | 3,110.00 | 3,125.00 | 3,100.00 | 3,110.00 | 3,110.00 | -0.32% | 22,700 |
| Aug 31, 2026 | 3,120.00 | 3,130.00 | 3,110.00 | 3,120.00 | 3,120.00 | -0.64% | 25,000 |
| Aug 28, 2026 | 3,125.00 | 3,160.00 | 3,115.00 | 3,140.00 | 3,140.00 | 0.80% | 35,200 |
| Aug 27, 2026 | 3,100.00 | 3,135.00 | 3,100.00 | 3,115.00 | 3,115.00 | 0.48% | 22,300 |
| Aug 26, 2026 | 3,105.00 | 3,130.00 | 3,100.00 | 3,100.00 | 3,100.00 | -0.16% | 21,900 |
| Aug 25, 2026 | 3,160.00 | 3,160.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.96% | 27,000 |
| Aug 24, 2026 | 3,165.00 | 3,210.00 | 3,135.00 | 3,135.00 | 3,135.00 | -0.63% | 25,400 |
| Aug 21, 2026 | 3,130.00 | 3,170.00 | 3,130.00 | 3,155.00 | 3,155.00 | 0.32% | 26,600 |
| Aug 20, 2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,145.00 | 3,145.00 | 1.29% | 27,700 |
| Aug 19, 2026 | 3,100.00 | 3,115.00 | 3,075.00 | 3,105.00 | 3,105.00 | 0.16% | 26,700 |
| Aug 18, 2026 | 3,075.00 | 3,110.00 | 3,065.00 | 3,100.00 | 3,100.00 | 0.32% | 29,800 |
| Aug 17, 2026 | 3,090.00 | 3,120.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.48% | 35,000 |
| Aug 14, 2026 | 3,070.00 | 3,125.00 | 3,070.00 | 3,105.00 | 3,105.00 | 0.49% | 28,600 |
| Aug 13, 2026 | 3,070.00 | 3,090.00 | 3,055.00 | 3,090.00 | 3,090.00 | 0.49% | 36,000 |
| Aug 12, 2026 | 3,060.00 | 3,095.00 | 3,045.00 | 3,075.00 | 3,075.00 | 0.82% | 41,900 |
| Aug 10, 2026 | 3,045.00 | 3,080.00 | 3,015.00 | 3,050.00 | 3,050.00 | 1.94% | 50,800 |
| Aug 7, 2026 | 3,100.00 | 3,125.00 | 2,975.00 | 2,992.00 | 2,992.00 | -2.70% | 81,400 |
| Aug 6, 2026 | 3,065.00 | 3,095.00 | 3,045.00 | 3,075.00 | 3,075.00 | - | 104,300 |
| Aug 5, 2026 | 3,100.00 | 3,155.00 | 3,050.00 | 3,075.00 | 3,075.00 | -0.81% | 42,100 |
| Aug 4, 2026 | 3,100.00 | 3,130.00 | 3,055.00 | 3,100.00 | 3,100.00 | 0.32% | 53,200 |
| Aug 3, 2026 | 3,220.00 | 3,225.00 | 3,085.00 | 3,090.00 | 3,090.00 | -4.19% | 52,600 |
| Jul 31, 2026 | 3,265.00 | 3,265.00 | 3,195.00 | 3,225.00 | 3,225.00 | -1.23% | 53,000 |
| Jul 30, 2026 | 3,245.00 | 3,285.00 | 3,230.00 | 3,265.00 | 3,265.00 | 0.15% | 55,100 |
| Jul 29, 2026 | 3,200.00 | 3,280.00 | 3,195.00 | 3,260.00 | 3,260.00 | 3.99% | 63,600 |
| Jul 28, 2026 | 3,130.00 | 3,160.00 | 3,110.00 | 3,135.00 | 3,135.00 | 0.16% | 35,800 |
| Jul 27, 2026 | 3,100.00 | 3,145.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.97% | 28,700 |
| Jul 24, 2026 | 3,110.00 | 3,110.00 | 3,070.00 | 3,100.00 | 3,100.00 | - | 14,000 |
| Jul 23, 2026 | 3,135.00 | 3,135.00 | 3,085.00 | 3,100.00 | 3,100.00 | -0.80% | 27,100 |
| Jul 22, 2026 | 3,125.00 | 3,125.00 | 3,085.00 | 3,125.00 | 3,125.00 | 0.64% | 24,000 |
| Jul 21, 2026 | 3,120.00 | 3,150.00 | 3,105.00 | 3,105.00 | 3,105.00 | -0.48% | 33,500 |
| Jul 17, 2026 | 3,150.00 | 3,155.00 | 3,080.00 | 3,120.00 | 3,120.00 | -0.32% | 72,300 |
| Jul 16, 2026 | 3,185.00 | 3,185.00 | 3,120.00 | 3,130.00 | 3,130.00 | -1.73% | 29,500 |
| Jul 15, 2026 | 3,160.00 | 3,185.00 | 3,140.00 | 3,185.00 | 3,185.00 | 0.79% | 24,700 |
| Jul 14, 2026 | 3,220.00 | 3,225.00 | 3,155.00 | 3,160.00 | 3,160.00 | -1.25% | 27,700 |