Fuva Brain Ltd. 3927
TSE · Japan · Technologiedienstleistungen
¥916,00-3,00 (-0,33 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥923,00 | +0,44 % | ¥918,00 | ¥950,00 | ¥912,00 | 49,00K |
| 2026-10-01 | ¥919,00 | +2,91 % | ¥893,00 | ¥931,00 | ¥890,00 | 37,50K |
| 2026-09-30 | ¥893,00 | +0,45 % | ¥890,00 | ¥905,00 | ¥890,00 | 3,40K |
| 2026-09-29 | ¥889,00 | -0,89 % | ¥883,00 | ¥904,00 | ¥881,00 |
| 15,80K |
| 2026-09-28 | ¥897,00 | -0,44 % | ¥909,00 | ¥909,00 | ¥880,00 | 22,70K |
| 2026-09-25 | ¥901,00 | -0,99 % | ¥900,00 | ¥906,00 | ¥899,00 | 13,10K |
| 2026-09-24 | ¥910,00 | +1,11 % | ¥897,00 | ¥921,00 | ¥893,00 | 14,20K |
| 2026-09-18 | ¥900,00 | -0,77 % | ¥904,00 | ¥905,00 | ¥892,00 | 14,40K |
| 2026-09-17 | ¥907,00 | -0,22 % | ¥909,00 | ¥921,00 | ¥900,00 | 27,30K |
| 2026-09-16 | ¥909,00 | -0,55 % | ¥904,00 | ¥915,00 | ¥892,00 | 15,50K |
| 2026-09-15 | ¥914,00 | +3,28 % | ¥895,00 | ¥917,00 | ¥887,00 | 31,20K |
| 2026-09-14 | ¥885,00 | -1,01 % | ¥887,00 | ¥900,00 | ¥875,00 | 30,80K |
| 2026-09-11 | ¥894,00 | +0,56 % | ¥890,00 | ¥905,00 | ¥881,00 | 14,40K |
| 2026-09-10 | ¥889,00 | +1,95 % | ¥871,00 | ¥895,00 | ¥866,00 | 16,80K |
| 2026-09-09 | ¥872,00 | +0,23 % | ¥869,00 | ¥878,00 | ¥867,00 | 15,20K |
| 2026-09-08 | ¥870,00 | -0,23 % | ¥867,00 | ¥889,00 | ¥860,00 | 27,90K |
| 2026-09-07 | ¥872,00 | -0,91 % | ¥880,00 | ¥881,00 | ¥865,00 | 35,30K |
| 2026-09-04 | ¥880,00 | -0,23 % | ¥880,00 | ¥883,00 | ¥862,00 | 32,70K |
| 2026-09-03 | ¥882,00 | +0,92 % | ¥874,00 | ¥882,00 | ¥868,00 | 14,30K |
| 2026-09-02 | ¥874,00 | -0,91 % | ¥874,00 | ¥878,00 | ¥863,00 | 31,70K |
| 2026-09-01 | ¥882,00 | -1,23 % | ¥890,00 | ¥892,00 | ¥872,00 | 37,00K |
| 2026-08-31 | ¥893,00 | -1,00 % | ¥899,00 | ¥899,00 | ¥883,00 | 28,50K |
| 2026-08-28 | ¥902,00 | -1,42 % | ¥908,00 | ¥921,00 | ¥900,00 | 25,00K |
| 2026-08-27 | ¥915,00 | +0,99 % | ¥900,00 | ¥930,00 | ¥897,00 | 25,60K |
| 2026-08-26 | ¥906,00 | -0,44 % | ¥910,00 | ¥922,00 | ¥893,00 | 21,40K |
| 2026-08-25 | ¥910,00 | +0,44 % | ¥906,00 | ¥910,00 | ¥886,00 | 39,90K |
| 2026-08-24 | ¥906,00 | -1,84 % | ¥925,00 | ¥945,00 | ¥901,00 | 35,00K |
| 2026-08-21 | ¥923,00 | -0,75 % | ¥922,00 | ¥935,00 | ¥916,00 | 18,40K |
| 2026-08-20 | ¥930,00 | -0,11 % | ¥931,00 | ¥944,00 | ¥922,00 | 22,70K |
| 2026-08-19 | ¥931,00 | -1,79 % | ¥933,00 | ¥947,00 | ¥931,00 | 5,70K |
| 2026-08-18 | ¥948,00 | -0,42 % | ¥952,00 | ¥980,00 | ¥932,00 | 27,60K |
| 2026-08-17 | ¥952,00 | -0,73 % | ¥958,00 | ¥1.005,00 | ¥945,00 | 50,60K |
| 2026-08-14 | ¥959,00 | -2,94 % | ¥977,00 | ¥1.018,00 | ¥946,00 | 115,90K |
| 2026-08-13 | ¥988,00 | +0,51 % | ¥989,00 | ¥995,00 | ¥970,00 | 28,00K |
| 2026-08-12 | ¥983,00 | -0,71 % | ¥986,00 | ¥997,00 | ¥967,00 | 10,20K |
| 2026-08-10 | ¥990,00 | +1,64 % | ¥966,00 | ¥1.000,00 | ¥964,00 | 24,70K |
| 2026-08-07 | ¥974,00 | +1,99 % | ¥955,00 | ¥975,00 | ¥955,00 | 13,40K |
| 2026-08-06 | ¥955,00 | +0,63 % | ¥960,00 | ¥970,00 | ¥947,00 | 9,00K |
| 2026-08-05 | ¥949,00 | +2,48 % | ¥927,00 | ¥970,00 | ¥927,00 | 12,30K |
| 2026-08-04 | ¥926,00 | -3,34 % | ¥959,00 | ¥960,00 | ¥926,00 | 10,50K |
| 2026-08-03 | ¥958,00 | +4,02 % | ¥915,00 | ¥958,00 | ¥907,00 | 15,90K |
| 2026-07-31 | ¥921,00 | +2,91 % | ¥895,00 | ¥922,00 | ¥892,00 | 41,90K |
| 2026-07-30 | ¥895,00 | -0,89 % | ¥883,00 | ¥915,00 | ¥883,00 | 37,50K |
| 2026-07-29 | ¥903,00 | -3,32 % | ¥935,00 | ¥950,00 | ¥890,00 | 35,00K |
| 2026-07-28 | ¥934,00 | -1,48 % | ¥949,00 | ¥949,00 | ¥925,00 | 18,70K |
| 2026-07-27 | ¥948,00 | -0,42 % | ¥937,00 | ¥954,00 | ¥937,00 | 9,40K |
| 2026-07-24 | ¥952,00 | -0,73 % | ¥959,00 | ¥959,00 | ¥937,00 | 7,10K |
| 2026-07-23 | ¥959,00 | -0,10 % | ¥959,00 | ¥959,00 | ¥943,00 | 8,00K |
| 2026-07-22 | ¥960,00 | +1,37 % | ¥958,00 | ¥961,00 | ¥936,00 | 18,30K |
| 2026-07-21 | ¥947,00 | +1,83 % | ¥944,00 | ¥959,00 | ¥940,00 | 12,40K |
| 2026-07-17 | ¥930,00 | -2,92 % | ¥948,00 | ¥959,00 | ¥910,00 | 31,50K |
| 2026-07-16 | ¥958,00 | +0,84 % | ¥952,00 | ¥965,00 | ¥952,00 | 7,70K |
| 2026-07-15 | ¥950,00 | +1,28 % | ¥938,00 | ¥963,00 | ¥938,00 | 11,40K |
| 2026-07-14 | ¥938,00 | -0,32 % | ¥941,00 | ¥963,00 | ¥938,00 | 14,50K |
| 2026-07-13 | ¥941,00 | -1,26 % | ¥954,00 | ¥960,00 | ¥940,00 | 10,20K |
| 2026-07-10 | ¥953,00 | +2,47 % | ¥945,00 | ¥960,00 | ¥932,00 | 12,10K |
| 2026-07-09 | ¥930,00 | +1,42 % | ¥908,00 | ¥945,00 | ¥908,00 | 18,00K |
| 2026-07-08 | ¥917,00 | -0,43 % | ¥920,00 | ¥932,00 | ¥915,00 | 11,50K |
| 2026-07-07 | ¥921,00 | -3,66 % | ¥970,00 | ¥988,00 | ¥920,00 | 58,50K |
| 2026-07-06 | ¥956,00 | +2,58 % | ¥932,00 | ¥965,00 | ¥932,00 | 24,50K |
| 2026-07-03 | ¥932,00 | +0,98 % | ¥918,00 | ¥937,00 | ¥913,00 | 13,40K |
| 2026-07-02 | ¥923,00 | -1,60 % | ¥940,00 | ¥946,00 | ¥922,00 | 13,90K |
| 2026-07-01 | ¥938,00 | 0,00 % | ¥941,00 | ¥950,00 | ¥925,00 | 7,50K |
| 2026-06-30 | ¥938,00 | -1,99 % | ¥957,00 | ¥960,00 | ¥926,00 | 21,00K |
| 2026-06-29 | ¥957,00 | -0,31 % | ¥960,00 | ¥978,00 | ¥941,00 | 27,50K |
| 2026-06-26 | ¥960,00 | -4,19 % | ¥1.001,00 | ¥1.002,00 | ¥957,00 | 26,40K |
| 2026-06-25 | ¥1.002,00 | +1,01 % | ¥1.007,00 | ¥1.027,00 | ¥952,00 | 51,30K |
| 2026-06-24 | ¥992,00 | -2,94 % | ¥1.022,00 | ¥1.040,00 | ¥987,00 | 33,40K |
| 2026-06-23 | ¥1.022,00 | -1,73 % | ¥1.045,00 | ¥1.060,00 | ¥1.022,00 | 33,70K |
| 2026-06-22 | ¥1.040,00 | +4,63 % | ¥995,00 | ¥1.040,00 | ¥994,00 | 51,80K |
| 2026-06-19 | ¥994,00 | +2,69 % | ¥959,00 | ¥994,00 | ¥956,00 | 43,00K |
| 2026-06-18 | ¥968,00 | +4,09 % | ¥935,00 | ¥970,00 | ¥925,00 | 28,10K |
| 2026-06-17 | ¥930,00 | +3,10 % | ¥903,00 | ¥945,00 | ¥903,00 | 29,20K |
| 2026-06-16 | ¥902,00 | +2,27 % | ¥882,00 | ¥904,00 | ¥863,00 | 28,30K |
| 2026-06-15 | ¥882,00 | -0,68 % | ¥899,00 | ¥920,00 | ¥882,00 | 29,40K |
| 2026-06-12 | ¥888,00 | +2,78 % | ¥874,00 | ¥888,00 | ¥862,00 | 30,80K |
| 2026-06-11 | ¥864,00 | -1,82 % | ¥860,00 | ¥874,00 | ¥820,00 | 152,60K |
| 2026-06-10 | ¥880,00 | -3,19 % | ¥894,00 | ¥901,00 | ¥879,00 | 28,50K |
| 2026-06-09 | ¥909,00 | +0,11 % | ¥923,00 | ¥923,00 | ¥885,00 | 35,10K |
| 2026-06-08 | ¥908,00 | -5,81 % | ¥948,00 | ¥948,00 | ¥891,00 | 72,00K |
| 2026-06-05 | ¥964,00 | +3,88 % | ¥936,00 | ¥970,00 | ¥933,00 | 30,20K |
| 2026-06-04 | ¥928,00 | -2,01 % | ¥950,00 | ¥950,00 | ¥914,00 | 17,80K |
| 2026-06-03 | ¥947,00 | -1,25 % | ¥956,00 | ¥956,00 | ¥929,00 | 37,50K |
| 2026-06-02 | ¥959,00 | +0,31 % | ¥957,00 | ¥968,00 | ¥941,00 | 59,90K |
| 2026-06-01 | ¥956,00 | -3,43 % | ¥978,00 | ¥978,00 | ¥936,00 | 26,00K |
| 2026-05-29 | ¥990,00 | +2,38 % | ¥979,00 | ¥1.012,00 | ¥967,00 | 57,10K |
| 2026-05-28 | ¥967,00 | +2,76 % | ¥940,00 | ¥967,00 | ¥917,00 | 40,60K |
| 2026-05-27 | ¥941,00 | -0,11 % | ¥940,00 | ¥946,00 | ¥917,00 | 35,70K |
| 2026-05-26 | ¥942,00 | +0,53 % | ¥934,00 | ¥942,00 | ¥920,00 | 15,80K |
| 2026-05-25 | ¥937,00 | -0,21 % | ¥939,00 | ¥956,00 | ¥929,00 | 40,80K |