Skip to main content
Fukui Computer Holdings,Inc. (TYO:9790)
Japan flag Japan · Delayed Price · Currency is JPY
3,390.00
+5.00 (0.15%)
Mar 10, 2026, 9:24 AM JST

TYO:9790 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,320.003,455.003,320.003,410.003,410.001.19%54,200
Mar 5, 20263,340.003,435.003,310.003,370.003,370.003.06%56,000
Mar 4, 20263,280.003,350.003,205.003,270.003,270.00-2.39%75,900
Mar 3, 20263,440.003,450.003,350.003,350.003,350.00-2.19%49,300
Mar 2, 20263,380.003,445.003,370.003,425.003,425.00-0.29%49,600
Feb 27, 20263,340.003,455.003,340.003,435.003,435.001.48%47,500
Feb 26, 20263,340.003,415.003,330.003,385.003,385.001.04%52,200
Feb 25, 20263,345.003,365.003,255.003,350.003,350.000.15%57,000
Feb 24, 20263,330.003,385.003,320.003,345.003,345.000.45%69,100
Feb 20, 20263,350.003,360.003,300.003,330.003,330.00-1.91%64,000
Feb 19, 20263,275.003,415.003,235.003,395.003,395.003.51%111,000
Feb 18, 20263,225.003,310.003,225.003,280.003,280.000.31%41,000
Feb 17, 20263,240.003,275.003,200.003,270.003,270.002.19%54,500
Feb 16, 20263,100.003,235.003,100.003,200.003,200.001.91%92,900
Feb 13, 20263,155.003,210.003,095.003,140.003,140.00-1.57%87,200
Feb 12, 20263,220.003,235.003,185.003,190.003,190.00-0.93%38,000
Feb 10, 20263,170.003,240.003,160.003,220.003,220.002.38%29,900
Feb 9, 20263,200.003,200.003,095.003,145.003,145.000.80%32,500
Feb 6, 20263,135.003,135.003,095.003,120.003,120.00-0.48%28,800
Feb 5, 20263,095.003,160.003,080.003,135.003,135.002.28%35,500
Feb 4, 20263,100.003,115.003,035.003,065.003,065.00-2.70%77,800
Feb 3, 20263,125.003,160.003,115.003,150.003,150.001.61%33,300
Feb 2, 20263,160.003,190.003,100.003,100.003,100.00-2.05%51,400
Jan 30, 20263,195.003,205.003,160.003,165.003,165.00-0.94%27,000
Jan 29, 20263,200.003,215.003,160.003,195.003,195.00-0.16%27,900
Jan 28, 20263,230.003,240.003,195.003,200.003,200.00-1.84%29,400
Jan 27, 20263,260.003,305.003,250.003,260.003,260.000.31%38,700
Jan 26, 20263,325.003,335.003,235.003,250.003,250.00-3.85%45,200
Jan 23, 20263,390.003,395.003,355.003,380.003,380.001.65%24,100
Jan 22, 20263,310.003,355.003,310.003,325.003,325.000.45%22,600
Jan 21, 20263,280.003,330.003,280.003,310.003,310.00-1.19%30,100
Jan 20, 20263,350.003,375.003,300.003,350.003,350.00-1.03%36,000
Jan 19, 20263,400.003,425.003,385.003,385.003,385.00-1.46%27,100
Jan 16, 20263,435.003,450.003,360.003,435.003,435.000.73%36,200
Jan 15, 20263,380.003,420.003,350.003,410.003,410.000.74%32,200
Jan 14, 20263,360.003,390.003,345.003,385.003,385.001.35%42,800
Jan 13, 20263,380.003,400.003,310.003,340.003,340.002.61%83,400
Jan 9, 20263,185.003,260.003,185.003,255.003,255.002.20%40,600
Jan 8, 20263,170.003,195.003,165.003,185.003,185.000.79%21,100
Jan 7, 20263,140.003,190.003,140.003,160.003,160.000.48%24,600
Jan 6, 20263,145.003,180.003,140.003,145.003,145.000.32%20,300
Jan 5, 20263,135.003,190.003,110.003,135.003,135.00-24,200
Dec 30, 20253,130.003,155.003,115.003,135.003,135.00-0.48%21,500
Dec 29, 20253,195.003,195.003,150.003,150.003,150.00-1.41%26,800
Dec 26, 20253,230.003,240.003,180.003,195.003,195.00-1.08%25,600
Dec 25, 20253,230.003,260.003,225.003,230.003,230.000.16%21,300
Dec 24, 20253,230.003,235.003,200.003,225.003,225.00-0.46%28,300
Dec 23, 20253,185.003,260.003,185.003,240.003,240.002.37%55,400
Dec 22, 20253,150.003,185.003,140.003,165.003,165.001.61%42,800
Dec 19, 20253,090.003,145.003,080.003,115.003,115.000.97%51,000
Dec 18, 20253,020.003,100.003,010.003,085.003,085.002.15%41,900
Dec 17, 20253,015.003,040.002,983.003,020.003,020.001.55%41,800
Dec 16, 20252,998.002,998.002,956.002,974.002,974.00-0.80%27,600
Dec 15, 20252,969.002,998.002,967.002,998.002,998.000.98%20,100
Dec 12, 20252,945.002,969.002,945.002,969.002,969.001.61%32,300
Dec 11, 20252,948.002,948.002,893.002,922.002,922.00-0.85%61,600
Dec 10, 20252,976.002,976.002,939.002,947.002,947.00-0.03%34,900
Dec 9, 20252,970.002,997.002,934.002,948.002,948.00-1.07%43,600
Dec 8, 20253,005.003,035.002,961.002,980.002,980.00-0.57%31,300
Dec 5, 20252,985.003,010.002,970.002,997.002,997.00-0.43%31,100
Dec 4, 20253,010.003,055.003,010.003,010.003,010.00-18,800
Dec 3, 20253,005.003,030.003,005.003,010.003,010.00-0.50%18,000
Dec 2, 20253,035.003,070.003,010.003,025.003,025.00-0.33%17,700
Dec 1, 20253,090.003,105.003,020.003,035.003,035.00-2.10%22,000
Nov 28, 20253,115.003,125.003,080.003,100.003,100.00-0.48%27,300
Nov 27, 20253,145.003,145.003,100.003,115.003,115.00-0.32%30,900
Nov 26, 20253,105.003,175.003,085.003,125.003,125.002.80%52,300
Nov 25, 20253,070.003,075.003,025.003,040.003,040.000.16%20,300
Nov 21, 20252,920.003,035.002,920.003,035.003,035.002.43%28,700
Nov 20, 20252,933.002,976.002,933.002,963.002,963.001.06%18,700
Nov 19, 20252,919.002,950.002,904.002,932.002,932.00-0.07%29,900
Nov 18, 20253,010.003,010.002,914.002,934.002,934.00-2.20%35,600
Nov 17, 20252,992.003,030.002,986.003,000.003,000.000.47%56,200
Nov 14, 20253,095.003,115.002,900.002,986.002,986.00-3.52%155,000
Nov 13, 20253,100.003,105.003,075.003,095.003,095.000.49%16,600
Nov 12, 20253,090.003,130.003,060.003,080.003,080.00-0.32%27,100
Nov 11, 20253,080.003,090.003,055.003,090.003,090.000.49%14,300
Nov 10, 20253,050.003,080.003,050.003,075.003,075.000.99%16,200
Nov 7, 20253,040.003,050.003,020.003,045.003,045.000.16%21,600
Nov 6, 20253,060.003,080.003,040.003,040.003,040.00-0.82%27,400
Nov 5, 20253,065.003,080.003,015.003,065.003,065.00-0.65%27,300
Nov 4, 20253,090.003,105.003,065.003,085.003,085.00-32,600
Oct 31, 20253,050.003,085.003,035.003,085.003,085.001.48%32,100
Oct 30, 20253,015.003,040.002,985.003,040.003,040.000.66%216,400
Oct 29, 20253,070.003,075.003,020.003,020.003,020.00-1.47%64,700
Oct 28, 20253,150.003,150.003,060.003,065.003,065.00-3.01%47,000
Oct 27, 20253,115.003,165.003,115.003,160.003,160.001.61%25,800
Oct 24, 20253,125.003,130.003,105.003,110.003,110.00-0.32%23,800
Oct 23, 20253,090.003,145.003,090.003,120.003,120.00-0.48%38,800
Oct 22, 20253,145.003,170.003,135.003,135.003,135.00-0.63%26,800
Oct 21, 20253,145.003,160.003,090.003,155.003,155.001.12%29,100
Oct 20, 20253,110.003,155.003,100.003,120.003,120.001.30%19,500
Oct 17, 20253,120.003,120.003,060.003,080.003,080.00-1.28%19,300
Oct 16, 20253,165.003,175.003,105.003,120.003,120.00-1.42%28,000
Oct 15, 20253,110.003,165.003,110.003,165.003,165.001.93%26,400
Oct 14, 20253,155.003,195.003,100.003,105.003,105.00-3.57%31,800
Oct 10, 20253,300.003,335.003,215.003,220.003,220.00-2.42%37,100
Oct 9, 20253,340.003,380.003,290.003,300.003,300.00-2.51%35,200
Oct 8, 20253,295.003,390.003,295.003,385.003,385.002.42%38,700
Oct 7, 20253,335.003,335.003,285.003,305.003,305.00-1.34%27,900