Fuva Brain Limited (TYO:3927)
Japan
· Delayed Price · Currency is JPY 1,062.00
+98.00 (10.17%)
Mar 10, 2026, 3:30 PM JST
Fuva Brain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 920.00 | 965.00 | 899.00 | 964.00 | 964.00 | 4.22% | 210,700 |
| Mar 6, 2026 | 887.00 | 936.00 | 880.00 | 925.00 | 925.00 | 4.99% | 117,600 |
| Mar 5, 2026 | 818.00 | 893.00 | 818.00 | 881.00 | 881.00 | 9.71% | 175,900 |
| Mar 4, 2026 | 816.00 | 824.00 | 771.00 | 803.00 | 803.00 | -4.63% | 154,200 |
| Mar 3, 2026 | 856.00 | 860.00 | 834.00 | 842.00 | 842.00 | -1.86% | 40,100 |
| Mar 2, 2026 | 862.00 | 877.00 | 850.00 | 858.00 | 858.00 | -3.70% | 49,900 |
| Feb 27, 2026 | 880.00 | 898.00 | 878.00 | 891.00 | 891.00 | 2.06% | 44,500 |
| Feb 26, 2026 | 850.00 | 875.00 | 850.00 | 873.00 | 873.00 | 3.68% | 29,600 |
| Feb 25, 2026 | 844.00 | 853.00 | 837.00 | 842.00 | 842.00 | 0.60% | 34,200 |
| Feb 24, 2026 | 877.00 | 877.00 | 830.00 | 837.00 | 837.00 | -7.00% | 197,000 |
| Feb 20, 2026 | 921.00 | 924.00 | 887.00 | 900.00 | 900.00 | -3.12% | 63,700 |
| Feb 19, 2026 | 925.00 | 938.00 | 908.00 | 929.00 | 929.00 | 0.32% | 60,400 |
| Feb 18, 2026 | 915.00 | 930.00 | 906.00 | 926.00 | 926.00 | 1.20% | 33,500 |
| Feb 17, 2026 | 915.00 | 928.00 | 901.00 | 915.00 | 915.00 | - | 31,400 |
| Feb 16, 2026 | 911.00 | 933.00 | 881.00 | 915.00 | 915.00 | 0.77% | 95,900 |
| Feb 13, 2026 | 965.00 | 965.00 | 885.00 | 908.00 | 908.00 | -6.00% | 274,900 |
| Feb 12, 2026 | 989.00 | 989.00 | 960.00 | 966.00 | 966.00 | -2.42% | 116,500 |
| Feb 10, 2026 | 938.00 | 990.00 | 934.00 | 990.00 | 990.00 | 6.80% | 166,700 |
| Feb 9, 2026 | 912.00 | 934.00 | 904.00 | 927.00 | 927.00 | 2.54% | 159,900 |
| Feb 6, 2026 | 915.00 | 915.00 | 883.00 | 904.00 | 904.00 | -1.20% | 126,300 |
| Feb 5, 2026 | 914.00 | 924.00 | 901.00 | 915.00 | 915.00 | 0.66% | 69,400 |
| Feb 4, 2026 | 898.00 | 909.00 | 875.00 | 909.00 | 909.00 | 0.55% | 82,700 |
| Feb 3, 2026 | 920.00 | 920.00 | 895.00 | 904.00 | 904.00 | -1.95% | 130,400 |
| Feb 2, 2026 | 900.00 | 955.00 | 896.00 | 922.00 | 922.00 | 9.24% | 448,600 |
| Jan 30, 2026 | 842.00 | 857.00 | 838.00 | 844.00 | 844.00 | -1.29% | 42,600 |
| Jan 29, 2026 | 837.00 | 855.00 | 825.00 | 855.00 | 855.00 | 1.79% | 30,200 |
| Jan 28, 2026 | 848.00 | 850.00 | 837.00 | 840.00 | 840.00 | -1.18% | 169,400 |
| Jan 27, 2026 | 854.00 | 854.00 | 840.00 | 850.00 | 850.00 | -0.82% | 89,100 |
| Jan 26, 2026 | 876.00 | 876.00 | 854.00 | 857.00 | 857.00 | -3.49% | 67,000 |
| Jan 23, 2026 | 861.00 | 888.00 | 850.00 | 888.00 | 888.00 | 3.86% | 74,800 |
| Jan 22, 2026 | 862.00 | 863.00 | 844.00 | 855.00 | 855.00 | -0.81% | 73,900 |
| Jan 21, 2026 | 835.00 | 863.00 | 821.00 | 862.00 | 862.00 | 0.58% | 74,100 |
| Jan 20, 2026 | 876.00 | 876.00 | 857.00 | 857.00 | 857.00 | -1.61% | 47,300 |
| Jan 19, 2026 | 877.00 | 877.00 | 857.00 | 871.00 | 871.00 | -0.68% | 50,800 |
| Jan 16, 2026 | 888.00 | 890.00 | 866.00 | 877.00 | 877.00 | -1.02% | 59,300 |
| Jan 15, 2026 | 848.00 | 886.00 | 848.00 | 886.00 | 886.00 | 4.48% | 70,100 |
| Jan 14, 2026 | 851.00 | 862.00 | 843.00 | 848.00 | 848.00 | -0.59% | 57,100 |
| Jan 13, 2026 | 887.00 | 887.00 | 844.00 | 853.00 | 853.00 | -2.07% | 139,000 |
| Jan 9, 2026 | 861.00 | 900.00 | 857.00 | 871.00 | 871.00 | 4.81% | 353,600 |
| Jan 8, 2026 | 812.00 | 832.00 | 812.00 | 831.00 | 831.00 | 2.21% | 70,300 |
| Jan 7, 2026 | 802.00 | 814.00 | 798.00 | 813.00 | 813.00 | 1.63% | 58,700 |
| Jan 6, 2026 | 809.00 | 817.00 | 800.00 | 800.00 | 800.00 | -1.23% | 59,900 |
| Jan 5, 2026 | 793.00 | 810.00 | 789.00 | 810.00 | 810.00 | 2.27% | 65,600 |
| Dec 30, 2025 | 804.00 | 806.00 | 789.00 | 792.00 | 792.00 | -1.25% | 39,900 |
| Dec 29, 2025 | 816.00 | 818.00 | 801.00 | 802.00 | 802.00 | -1.11% | 40,800 |
| Dec 26, 2025 | 818.00 | 818.00 | 805.00 | 811.00 | 811.00 | -0.37% | 38,100 |
| Dec 25, 2025 | 799.00 | 819.00 | 796.00 | 814.00 | 814.00 | 1.88% | 57,400 |
| Dec 24, 2025 | 785.00 | 799.00 | 784.00 | 799.00 | 799.00 | 1.91% | 50,200 |
| Dec 23, 2025 | 780.00 | 794.00 | 780.00 | 784.00 | 784.00 | 0.26% | 22,400 |
| Dec 22, 2025 | 790.00 | 791.00 | 776.00 | 782.00 | 782.00 | -1.01% | 21,600 |
| Dec 19, 2025 | 775.00 | 790.00 | 770.00 | 790.00 | 790.00 | 1.94% | 44,700 |
| Dec 18, 2025 | 779.00 | 781.00 | 767.00 | 775.00 | 775.00 | -0.64% | 48,300 |
| Dec 17, 2025 | 776.00 | 782.00 | 754.00 | 780.00 | 780.00 | 2.23% | 60,300 |
| Dec 16, 2025 | 798.00 | 801.00 | 763.00 | 763.00 | 763.00 | -4.51% | 38,900 |
| Dec 15, 2025 | 773.00 | 799.00 | 765.00 | 799.00 | 799.00 | 4.99% | 69,300 |
| Dec 12, 2025 | 740.00 | 763.00 | 736.00 | 761.00 | 761.00 | 2.70% | 57,100 |
| Dec 11, 2025 | 744.00 | 749.00 | 736.00 | 741.00 | 741.00 | -0.13% | 42,300 |
| Dec 10, 2025 | 744.00 | 751.00 | 742.00 | 742.00 | 742.00 | -0.93% | 27,700 |
| Dec 9, 2025 | 753.00 | 757.00 | 740.00 | 749.00 | 749.00 | -0.66% | 50,700 |
| Dec 8, 2025 | 754.00 | 760.00 | 745.00 | 754.00 | 754.00 | - | 29,900 |
| Dec 5, 2025 | 763.00 | 770.00 | 753.00 | 754.00 | 754.00 | -1.69% | 24,400 |
| Dec 4, 2025 | 750.00 | 770.00 | 750.00 | 767.00 | 767.00 | 2.68% | 95,600 |
| Dec 3, 2025 | 761.00 | 762.00 | 746.00 | 747.00 | 747.00 | -1.97% | 55,000 |
| Dec 2, 2025 | 775.00 | 785.00 | 760.00 | 762.00 | 762.00 | -1.93% | 57,400 |
| Dec 1, 2025 | 790.00 | 790.00 | 768.00 | 777.00 | 777.00 | -0.13% | 87,800 |
| Nov 28, 2025 | 783.00 | 796.00 | 776.00 | 778.00 | 778.00 | -0.51% | 31,000 |
| Nov 27, 2025 | 782.00 | 794.00 | 771.00 | 782.00 | 782.00 | - | 131,300 |
| Nov 26, 2025 | 783.00 | 798.00 | 773.00 | 782.00 | 782.00 | -0.13% | 121,900 |
| Nov 25, 2025 | 802.00 | 802.00 | 760.00 | 783.00 | 783.00 | -2.13% | 99,700 |
| Nov 21, 2025 | 794.00 | 809.00 | 787.00 | 800.00 | 800.00 | -1.11% | 39,000 |
| Nov 20, 2025 | 804.00 | 815.00 | 788.00 | 809.00 | 809.00 | 2.53% | 96,100 |
| Nov 19, 2025 | 800.00 | 809.00 | 786.00 | 789.00 | 789.00 | -1.50% | 73,000 |
| Nov 18, 2025 | 821.00 | 822.00 | 795.00 | 801.00 | 801.00 | -3.26% | 117,700 |
| Nov 17, 2025 | 836.00 | 843.00 | 785.00 | 828.00 | 828.00 | -4.17% | 208,100 |
| Nov 14, 2025 | 839.00 | 885.00 | 800.00 | 864.00 | 864.00 | 4.35% | 529,600 |
| Nov 13, 2025 | 847.00 | 849.00 | 823.00 | 828.00 | 828.00 | -2.01% | 137,700 |
| Nov 12, 2025 | 802.00 | 849.00 | 798.00 | 845.00 | 845.00 | 5.36% | 144,200 |
| Nov 11, 2025 | 779.00 | 805.00 | 756.00 | 802.00 | 802.00 | 4.16% | 141,400 |
| Nov 10, 2025 | 742.00 | 772.00 | 742.00 | 770.00 | 770.00 | 4.34% | 53,300 |
| Nov 7, 2025 | 728.00 | 740.00 | 726.00 | 738.00 | 738.00 | -0.14% | 26,200 |
| Nov 6, 2025 | 740.00 | 745.00 | 725.00 | 739.00 | 739.00 | 0.54% | 75,300 |
| Nov 5, 2025 | 734.00 | 738.00 | 707.00 | 735.00 | 735.00 | 0.27% | 101,500 |
| Nov 4, 2025 | 753.00 | 753.00 | 732.00 | 733.00 | 733.00 | -2.40% | 47,500 |
| Oct 31, 2025 | 747.00 | 761.00 | 744.00 | 751.00 | 751.00 | 0.40% | 37,200 |
| Oct 30, 2025 | 739.00 | 752.00 | 735.00 | 748.00 | 748.00 | 1.08% | 89,700 |
| Oct 29, 2025 | 773.00 | 777.00 | 733.00 | 740.00 | 740.00 | -3.65% | 89,800 |
| Oct 28, 2025 | 799.00 | 799.00 | 766.00 | 768.00 | 768.00 | -3.88% | 88,900 |
| Oct 27, 2025 | 820.00 | 825.00 | 785.00 | 799.00 | 799.00 | -0.13% | 120,600 |
| Oct 24, 2025 | 798.00 | 805.00 | 783.00 | 800.00 | 800.00 | 1.52% | 110,800 |
| Oct 23, 2025 | 787.00 | 789.00 | 770.00 | 788.00 | 788.00 | 0.13% | 34,900 |
| Oct 22, 2025 | 787.00 | 794.00 | 775.00 | 787.00 | 787.00 | 1.81% | 31,500 |
| Oct 21, 2025 | 799.00 | 800.00 | 772.00 | 773.00 | 773.00 | -0.64% | 138,800 |
| Oct 20, 2025 | 746.00 | 778.00 | 738.00 | 778.00 | 778.00 | 7.61% | 91,800 |
| Oct 17, 2025 | 721.00 | 727.00 | 713.00 | 723.00 | 723.00 | -1.50% | 80,800 |
| Oct 16, 2025 | 737.00 | 743.00 | 727.00 | 734.00 | 734.00 | 1.66% | 40,300 |
| Oct 15, 2025 | 706.00 | 723.00 | 705.00 | 722.00 | 722.00 | 3.14% | 67,200 |
| Oct 14, 2025 | 736.00 | 738.00 | 696.00 | 700.00 | 700.00 | -8.50% | 223,600 |
| Oct 10, 2025 | 780.00 | 781.00 | 761.00 | 765.00 | 765.00 | -1.80% | 61,400 |
| Oct 9, 2025 | 795.00 | 799.00 | 774.00 | 779.00 | 779.00 | -1.64% | 108,000 |
| Oct 8, 2025 | 807.00 | 822.00 | 772.00 | 792.00 | 792.00 | -1.86% | 175,100 |