Fukui Computer Holdings,Inc. (TYO:9790)
Japan · Delayed Price · Currency is JPY 2,971.00
-44.00 (-1.46%)
Sep 7, 2026, 3:30 PM JST
TYO:9790 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3,175.00 | 3,205.00 | 3,175.00 | 3,200.00 | 3,200.00 | 1.59% | 30,900 |
| Jul 10, 2026 | 3,220.00 | 3,220.00 | 3,125.00 | 3,150.00 | 3,150.00 | -1.41% | 38,500 |
| Jul 9, 2026 | 3,185.00 | 3,215.00 | 3,145.00 | 3,195.00 | 3,195.00 | 0.31% | 25,400 |
| Jul 8, 2026 | 3,225.00 | 3,225.00 | 3,175.00 | 3,185.00 | 3,185.00 | -0.78% | 37,200 |
| Jul 7, 2026 | 3,195.00 | 3,220.00 | 3,185.00 | 3,210.00 | 3,210.00 | 0.47% | 45,300 |
| Jul 6, 2026 | 3,115.00 | 3,215.00 | 3,115.00 | 3,195.00 | 3,195.00 | 2.57% | 31,800 |
| Jul 3, 2026 | 3,120.00 | 3,145.00 | 3,105.00 | 3,115.00 | 3,115.00 | 0.48% | 42,700 |
| Jul 2, 2026 | 3,110.00 | 3,135.00 | 3,095.00 | 3,100.00 | 3,100.00 | 0.65% | 36,000 |
| Jul 1, 2026 | 3,075.00 | 3,090.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.16% | 36,100 |
| Jun 30, 2026 | 3,115.00 | 3,130.00 | 3,070.00 | 3,075.00 | 3,075.00 | -1.28% | 34,000 |
| Jun 29, 2026 | 3,085.00 | 3,130.00 | 3,085.00 | 3,115.00 | 3,115.00 | 1.30% | 45,900 |
| Jun 26, 2026 | 3,040.00 | 3,095.00 | 3,030.00 | 3,075.00 | 3,075.00 | 0.99% | 32,500 |