Fuva Brain Limited (TYO:3927)
Japan
· Delayed Price · Currency is JPY 1,016.00
-30.00 (-2.87%)
Apr 30, 2026, 3:30 PM JST
Fuva Brain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,034.00 | 1,046.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.87% | 24,700 |
| Apr 28, 2026 | 1,063.00 | 1,069.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.57% | 15,600 |
| Apr 27, 2026 | 1,047.00 | 1,060.00 | 1,022.00 | 1,052.00 | 1,052.00 | 2.14% | 32,900 |
| Apr 24, 2026 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.39% | 10,400 |
| Apr 23, 2026 | 1,051.00 | 1,065.00 | 1,014.00 | 1,026.00 | 1,026.00 | -2.29% | 19,400 |
| Apr 22, 2026 | 1,044.00 | 1,067.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.19% | 14,300 |
| Apr 21, 2026 | 1,058.00 | 1,067.00 | 1,048.00 | 1,052.00 | 1,052.00 | -0.57% | 9,200 |
| Apr 20, 2026 | 1,055.00 | 1,074.00 | 1,041.00 | 1,058.00 | 1,058.00 | -0.28% | 15,800 |
| Apr 17, 2026 | 1,065.00 | 1,079.00 | 1,035.00 | 1,061.00 | 1,061.00 | -0.38% | 30,500 |
| Apr 16, 2026 | 1,037.00 | 1,072.00 | 1,037.00 | 1,065.00 | 1,065.00 | 5.03% | 32,400 |
| Apr 15, 2026 | 1,016.00 | 1,049.00 | 1,002.00 | 1,014.00 | 1,014.00 | -0.20% | 26,600 |
| Apr 14, 2026 | 1,020.00 | 1,040.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.99% | 29,800 |
| Apr 13, 2026 | 1,045.00 | 1,045.00 | 992.00 | 1,006.00 | 1,006.00 | -3.82% | 50,000 |
| Apr 10, 2026 | 1,112.00 | 1,112.00 | 1,045.00 | 1,046.00 | 1,046.00 | -5.34% | 52,800 |
| Apr 9, 2026 | 1,074.00 | 1,123.00 | 1,024.00 | 1,105.00 | 1,105.00 | 3.46% | 160,100 |
| Apr 8, 2026 | 1,098.00 | 1,113.00 | 1,068.00 | 1,068.00 | 1,068.00 | -2.47% | 36,800 |
| Apr 7, 2026 | 1,114.00 | 1,133.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | 22,000 |
| Apr 6, 2026 | 1,144.00 | 1,150.00 | 1,088.00 | 1,120.00 | 1,120.00 | -0.88% | 81,000 |
| Apr 3, 2026 | 1,139.00 | 1,170.00 | 1,110.00 | 1,130.00 | 1,130.00 | -2.42% | 46,400 |
| Apr 2, 2026 | 1,158.00 | 1,183.00 | 1,125.00 | 1,158.00 | 1,158.00 | -1.86% | 89,300 |
| Apr 1, 2026 | 1,217.00 | 1,238.00 | 1,160.00 | 1,180.00 | 1,180.00 | -1.50% | 81,100 |
| Mar 31, 2026 | 1,229.00 | 1,240.00 | 1,170.00 | 1,198.00 | 1,198.00 | -3.39% | 84,500 |
| Mar 30, 2026 | 1,200.00 | 1,254.00 | 1,171.00 | 1,240.00 | 1,240.00 | -2.29% | 59,600 |
| Mar 27, 2026 | 1,206.00 | 1,280.00 | 1,206.00 | 1,269.00 | 1,254.00 | 5.75% | 51,900 |
| Mar 26, 2026 | 1,248.00 | 1,270.00 | 1,196.00 | 1,200.00 | 1,185.82 | -2.68% | 104,100 |
| Mar 25, 2026 | 1,215.00 | 1,250.00 | 1,200.00 | 1,233.00 | 1,218.43 | 4.05% | 53,700 |
| Mar 24, 2026 | 1,230.00 | 1,234.00 | 1,149.00 | 1,185.00 | 1,170.99 | -1.17% | 93,500 |
| Mar 23, 2026 | 1,098.00 | 1,200.00 | 1,087.00 | 1,199.00 | 1,184.83 | 6.29% | 133,000 |
| Mar 19, 2026 | 1,099.00 | 1,155.00 | 1,090.00 | 1,128.00 | 1,114.67 | -2.34% | 147,600 |
| Mar 18, 2026 | 1,069.00 | 1,160.00 | 1,044.00 | 1,155.00 | 1,141.35 | 9.27% | 133,600 |
| Mar 17, 2026 | 1,115.00 | 1,117.00 | 1,057.00 | 1,057.00 | 1,044.51 | -4.86% | 43,200 |
| Mar 16, 2026 | 1,110.00 | 1,131.00 | 1,057.00 | 1,111.00 | 1,097.87 | 0.09% | 149,800 |
| Mar 13, 2026 | 1,041.00 | 1,136.00 | 1,030.00 | 1,110.00 | 1,096.88 | 6.32% | 198,500 |
| Mar 12, 2026 | 1,026.00 | 1,055.00 | 1,023.00 | 1,044.00 | 1,031.66 | -1.14% | 168,300 |
| Mar 11, 2026 | 1,059.00 | 1,072.00 | 1,043.00 | 1,056.00 | 1,043.52 | -0.56% | 95,800 |
| Mar 10, 2026 | 994.00 | 1,068.00 | 976.00 | 1,062.00 | 1,049.45 | 10.17% | 321,400 |
| Mar 9, 2026 | 920.00 | 965.00 | 899.00 | 964.00 | 952.61 | 4.22% | 210,700 |
| Mar 6, 2026 | 887.00 | 936.00 | 880.00 | 925.00 | 914.07 | 4.99% | 117,600 |
| Mar 5, 2026 | 818.00 | 893.00 | 818.00 | 881.00 | 870.59 | 9.71% | 175,900 |
| Mar 4, 2026 | 816.00 | 824.00 | 771.00 | 803.00 | 793.51 | -4.63% | 154,200 |
| Mar 3, 2026 | 856.00 | 860.00 | 834.00 | 842.00 | 832.05 | -1.86% | 40,100 |
| Mar 2, 2026 | 862.00 | 877.00 | 850.00 | 858.00 | 847.86 | -3.70% | 49,900 |
| Feb 27, 2026 | 880.00 | 898.00 | 878.00 | 891.00 | 880.47 | 2.06% | 44,500 |
| Feb 26, 2026 | 850.00 | 875.00 | 850.00 | 873.00 | 862.68 | 3.68% | 29,600 |
| Feb 25, 2026 | 844.00 | 853.00 | 837.00 | 842.00 | 832.05 | 0.60% | 34,200 |
| Feb 24, 2026 | 877.00 | 877.00 | 830.00 | 837.00 | 827.11 | -7.00% | 197,000 |
| Feb 20, 2026 | 921.00 | 924.00 | 887.00 | 900.00 | 889.36 | -3.12% | 63,700 |
| Feb 19, 2026 | 925.00 | 938.00 | 908.00 | 929.00 | 918.02 | 0.32% | 60,400 |
| Feb 18, 2026 | 915.00 | 930.00 | 906.00 | 926.00 | 915.05 | 1.20% | 33,500 |
| Feb 17, 2026 | 915.00 | 928.00 | 901.00 | 915.00 | 904.18 | - | 31,400 |
| Feb 16, 2026 | 911.00 | 933.00 | 881.00 | 915.00 | 904.18 | 0.77% | 95,900 |
| Feb 13, 2026 | 965.00 | 965.00 | 885.00 | 908.00 | 897.27 | -6.00% | 274,900 |
| Feb 12, 2026 | 989.00 | 989.00 | 960.00 | 966.00 | 954.58 | -2.42% | 116,500 |
| Feb 10, 2026 | 938.00 | 990.00 | 934.00 | 990.00 | 978.30 | 6.80% | 166,700 |
| Feb 9, 2026 | 912.00 | 934.00 | 904.00 | 927.00 | 916.04 | 2.54% | 159,900 |
| Feb 6, 2026 | 915.00 | 915.00 | 883.00 | 904.00 | 893.31 | -1.20% | 126,300 |
| Feb 5, 2026 | 914.00 | 924.00 | 901.00 | 915.00 | 904.18 | 0.66% | 69,400 |
| Feb 4, 2026 | 898.00 | 909.00 | 875.00 | 909.00 | 898.26 | 0.55% | 82,700 |
| Feb 3, 2026 | 920.00 | 920.00 | 895.00 | 904.00 | 893.31 | -1.95% | 130,400 |
| Feb 2, 2026 | 900.00 | 955.00 | 896.00 | 922.00 | 911.10 | 9.24% | 448,600 |
| Jan 30, 2026 | 842.00 | 857.00 | 838.00 | 844.00 | 834.02 | -1.29% | 42,600 |
| Jan 29, 2026 | 837.00 | 855.00 | 825.00 | 855.00 | 844.89 | 1.79% | 30,200 |
| Jan 28, 2026 | 848.00 | 850.00 | 837.00 | 840.00 | 830.07 | -1.18% | 169,400 |
| Jan 27, 2026 | 854.00 | 854.00 | 840.00 | 850.00 | 839.95 | -0.82% | 89,100 |
| Jan 26, 2026 | 876.00 | 876.00 | 854.00 | 857.00 | 846.87 | -3.49% | 67,000 |
| Jan 23, 2026 | 861.00 | 888.00 | 850.00 | 888.00 | 877.50 | 3.86% | 74,800 |
| Jan 22, 2026 | 862.00 | 863.00 | 844.00 | 855.00 | 844.89 | -0.81% | 73,900 |
| Jan 21, 2026 | 835.00 | 863.00 | 821.00 | 862.00 | 851.81 | 0.58% | 74,100 |
| Jan 20, 2026 | 876.00 | 876.00 | 857.00 | 857.00 | 846.87 | -1.61% | 47,300 |
| Jan 19, 2026 | 877.00 | 877.00 | 857.00 | 871.00 | 860.70 | -0.68% | 50,800 |
| Jan 16, 2026 | 888.00 | 890.00 | 866.00 | 877.00 | 866.63 | -1.02% | 59,300 |
| Jan 15, 2026 | 848.00 | 886.00 | 848.00 | 886.00 | 875.53 | 4.48% | 70,100 |
| Jan 14, 2026 | 851.00 | 862.00 | 843.00 | 848.00 | 837.98 | -0.59% | 57,100 |
| Jan 13, 2026 | 887.00 | 887.00 | 844.00 | 853.00 | 842.92 | -2.07% | 139,000 |
| Jan 9, 2026 | 861.00 | 900.00 | 857.00 | 871.00 | 860.70 | 4.81% | 353,600 |
| Jan 8, 2026 | 812.00 | 832.00 | 812.00 | 831.00 | 821.18 | 2.21% | 70,300 |
| Jan 7, 2026 | 802.00 | 814.00 | 798.00 | 813.00 | 803.39 | 1.63% | 58,700 |
| Jan 6, 2026 | 809.00 | 817.00 | 800.00 | 800.00 | 790.54 | -1.23% | 59,900 |
| Jan 5, 2026 | 793.00 | 810.00 | 789.00 | 810.00 | 800.43 | 2.27% | 65,600 |
| Dec 30, 2025 | 804.00 | 806.00 | 789.00 | 792.00 | 782.64 | -1.25% | 39,900 |
| Dec 29, 2025 | 816.00 | 818.00 | 801.00 | 802.00 | 792.52 | -1.11% | 40,800 |
| Dec 26, 2025 | 818.00 | 818.00 | 805.00 | 811.00 | 801.41 | -0.37% | 38,100 |
| Dec 25, 2025 | 799.00 | 819.00 | 796.00 | 814.00 | 804.38 | 1.88% | 57,400 |
| Dec 24, 2025 | 785.00 | 799.00 | 784.00 | 799.00 | 789.56 | 1.91% | 50,200 |
| Dec 23, 2025 | 780.00 | 794.00 | 780.00 | 784.00 | 774.73 | 0.26% | 22,400 |
| Dec 22, 2025 | 790.00 | 791.00 | 776.00 | 782.00 | 772.76 | -1.01% | 21,600 |
| Dec 19, 2025 | 775.00 | 790.00 | 770.00 | 790.00 | 780.66 | 1.94% | 44,700 |
| Dec 18, 2025 | 779.00 | 781.00 | 767.00 | 775.00 | 765.84 | -0.64% | 48,300 |
| Dec 17, 2025 | 776.00 | 782.00 | 754.00 | 780.00 | 770.78 | 2.23% | 60,300 |
| Dec 16, 2025 | 798.00 | 801.00 | 763.00 | 763.00 | 753.98 | -4.51% | 38,900 |
| Dec 15, 2025 | 773.00 | 799.00 | 765.00 | 799.00 | 789.56 | 4.99% | 69,300 |
| Dec 12, 2025 | 740.00 | 763.00 | 736.00 | 761.00 | 752.00 | 2.70% | 57,100 |
| Dec 11, 2025 | 744.00 | 749.00 | 736.00 | 741.00 | 732.24 | -0.13% | 42,300 |
| Dec 10, 2025 | 744.00 | 751.00 | 742.00 | 742.00 | 733.23 | -0.93% | 27,700 |
| Dec 9, 2025 | 753.00 | 757.00 | 740.00 | 749.00 | 740.15 | -0.66% | 50,700 |
| Dec 8, 2025 | 754.00 | 760.00 | 745.00 | 754.00 | 745.09 | - | 29,900 |
| Dec 5, 2025 | 763.00 | 770.00 | 753.00 | 754.00 | 745.09 | -1.69% | 24,400 |
| Dec 4, 2025 | 750.00 | 770.00 | 750.00 | 767.00 | 757.93 | 2.68% | 95,600 |
| Dec 3, 2025 | 761.00 | 762.00 | 746.00 | 747.00 | 738.17 | -1.97% | 55,000 |
| Dec 2, 2025 | 775.00 | 785.00 | 760.00 | 762.00 | 752.99 | -1.93% | 57,400 |