Fuva Brain Ltd. 3927
TSE · Japan · Technology Services
¥917.00-2.00 (-0.22%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥917.00 | -0.22% | ¥918.00 | ¥950.00 | ¥911.00 | 67.40K |
| 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 |