Fukui Computer Holdings,Inc. (TYO:9790)
Japan · Delayed Price · Currency is JPY 3,000.00
-140.00 (-4.46%)
Nov 6, 2026, 3:30 PM JST
TYO:9790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,025.00 | 3,080.00 | 2,998.00 | 3,000.00 | 3,000.00 | -4.46% | 69,700 |
| Nov 5, 2026 | 3,100.00 | 3,155.00 | 3,095.00 | 3,140.00 | 3,140.00 | 3.46% | 43,800 |
| Nov 4, 2026 | 3,070.00 | 3,120.00 | 3,035.00 | 3,035.00 | 3,035.00 | -0.98% | 36,400 |
| Nov 2, 2026 | 3,025.00 | 3,085.00 | 3,025.00 | 3,065.00 | 3,065.00 | 0.99% | 50,600 |
| Oct 30, 2026 | 3,015.00 | 3,075.00 | 3,010.00 | 3,035.00 | 3,035.00 | 1.37% | 54,900 |
| Oct 29, 2026 | 3,055.00 | 3,080.00 | 2,994.00 | 2,994.00 | 2,994.00 | -2.00% | 194,600 |
| Oct 28, 2026 | 3,110.00 | 3,120.00 | 3,055.00 | 3,055.00 | 3,055.00 | -1.93% | 56,800 |
| Oct 27, 2026 | 3,125.00 | 3,150.00 | 3,095.00 | 3,115.00 | 3,115.00 | -0.95% | 38,200 |
| Oct 26, 2026 | 3,180.00 | 3,190.00 | 3,140.00 | 3,145.00 | 3,145.00 | -0.63% | 35,500 |
| Oct 23, 2026 | 3,190.00 | 3,195.00 | 3,145.00 | 3,165.00 | 3,165.00 | 0.64% | 35,800 |
| Oct 22, 2026 | 3,145.00 | 3,200.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.16% | 25,700 |
| Oct 21, 2026 | 3,150.00 | 3,165.00 | 3,140.00 | 3,140.00 | 3,140.00 | - | 28,000 |
| Oct 20, 2026 | 3,110.00 | 3,150.00 | 3,110.00 | 3,140.00 | 3,140.00 | 0.96% | 30,200 |
| Oct 19, 2026 | 3,105.00 | 3,120.00 | 3,085.00 | 3,110.00 | 3,110.00 | 0.16% | 26,900 |
| Oct 16, 2026 | 3,105.00 | 3,140.00 | 3,090.00 | 3,105.00 | 3,105.00 | - | 32,400 |
| Oct 15, 2026 | 3,130.00 | 3,140.00 | 3,090.00 | 3,105.00 | 3,105.00 | -0.64% | 28,300 |
| Oct 14, 2026 | 3,090.00 | 3,130.00 | 3,090.00 | 3,125.00 | 3,125.00 | 0.64% | 29,100 |
| Oct 13, 2026 | 3,105.00 | 3,130.00 | 3,095.00 | 3,105.00 | 3,105.00 | 0.65% | 30,600 |
| Oct 9, 2026 | 3,055.00 | 3,120.00 | 3,055.00 | 3,085.00 | 3,085.00 | 1.31% | 46,100 |
| Oct 8, 2026 | 3,070.00 | 3,070.00 | 3,020.00 | 3,045.00 | 3,045.00 | -0.16% | 38,500 |
| Oct 7, 2026 | 3,050.00 | 3,070.00 | 3,035.00 | 3,050.00 | 3,050.00 | 0.33% | 36,700 |
| Oct 6, 2026 | 2,984.00 | 3,045.00 | 2,980.00 | 3,040.00 | 3,040.00 | 2.81% | 71,200 |
| Oct 5, 2026 | 2,952.00 | 2,976.00 | 2,930.00 | 2,957.00 | 2,957.00 | -0.34% | 37,900 |
| Oct 2, 2026 | 2,990.00 | 2,994.00 | 2,966.00 | 2,967.00 | 2,967.00 | -0.77% | 31,400 |
| Oct 1, 2026 | 2,938.00 | 3,005.00 | 2,938.00 | 2,990.00 | 2,990.00 | 0.64% | 34,400 |
| Sep 30, 2026 | 2,980.00 | 2,985.00 | 2,928.00 | 2,971.00 | 2,971.00 | -0.30% | 59,600 |
| Sep 29, 2026 | 3,035.00 | 3,035.00 | 2,976.00 | 2,980.00 | 2,980.00 | -1.81% | 47,200 |
| Sep 28, 2026 | 3,050.00 | 3,065.00 | 3,025.00 | 3,035.00 | 3,035.00 | -0.82% | 28,400 |
| 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 |