Fukui Computer Holdings,Inc. - 9790.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,200	3,235	3,230	3,280	3,200	31,000
August 15, 2025	3,250	3,200	3,200	3,250	3,160	34,800
August 14, 2025	3,295	3,250	3,250	3,305	3,220	62,700
August 13, 2025	3,200	3,295	3,295	3,300	3,190	45,000
August 12, 2025	3,200	3,220	3,220	3,270	3,115	117,900
August 08, 2025	3,180	3,065	3,065	3,180	3,060	47,300
August 07, 2025	3,155	3,150	3,150	3,170	3,105	26,400
August 06, 2025	3,145	3,165	3,165	3,215	3,140	51,700
August 05, 2025	3,160	3,120	3,120	3,160	3,120	18,200
August 04, 2025	3,105	3,140	3,140	3,140	3,085	27,200
August 01, 2025	3,055	3,160	3,160	3,175	3,055	50,200
July 31, 2025	3,000	3,055	3,055	3,055	2,991	34,300
July 30, 2025	2,964	3,000	3,000	3,010	2,939	47,500
July 29, 2025	3,035	2,952	2,952	3,040	2,950	59,200
July 28, 2025	3,070	3,040	3,040	3,080	3,035	17,800
July 25, 2025	3,060	3,040	3,040	3,065	3,040	24,300
July 24, 2025	3,050	3,040	3,040	3,050	3,025	18,500
July 23, 2025	3,035	3,040	3,040	3,050	3,005	29,800
July 22, 2025	3,115	3,035	3,035	3,120	3,020	22,500
July 18, 2025	3,125	3,085	3,085	3,125	3,070	20,600
July 17, 2025	3,080	3,120	3,120	3,120	3,075	22,900
July 16, 2025	3,085	3,080	3,080	3,105	3,070	23,600
July 15, 2025	3,080	3,070	3,070	3,090	3,050	20,700
July 14, 2025	3,085	3,085	3,085	3,110	3,065	21,800
July 11, 2025	3,060	3,065	3,065	3,100	3,055	31,900
July 10, 2025	3,060	3,035	3,035	3,085	3,020	36,300
July 09, 2025	2,992	3,045	3,045	3,045	2,986	34,800
July 08, 2025	3,015	2,987	2,987	3,015	2,981	37,900
July 07, 2025	2,980	2,990	2,990	3,020	2,979	36,400
July 04, 2025	2,965	2,968	2,968	2,991	2,950	34,700
July 03, 2025	2,952	2,939	2,939	2,954	2,931	23,400
July 02, 2025	2,971	2,952	2,952	3,000	2,952	45,100
July 01, 2025	2,990	2,983	2,983	3,005	2,960	49,300
June 30, 2025	3,020	2,982	2,982	3,045	2,982	58,300
June 27, 2025	2,999	2,988	2,988	3,020	2,970	74,500
June 26, 2025	3,020	2,979	2,979	3,030	2,967	56,800
June 25, 2025	3,035	3,020	3,020	3,065	3,010	35,400
June 24, 2025	3,075	3,035	3,035	3,090	3,035	17,600
June 23, 2025	3,045	3,025	3,025	3,075	3,025	29,800
June 20, 2025	3,090	3,045	3,045	3,095	3,040	126,600
June 19, 2025	3,080	3,110	3,110	3,130	3,070	39,600
June 18, 2025	3,030	3,050	3,050	3,095	3,030	31,800
June 17, 2025	3,015	3,040	3,040	3,090	3,015	29,400
June 16, 2025	3,025	3,020	3,020	3,035	3,000	21,400
June 13, 2025	3,045	3,005	3,005	3,045	3,000	28,600
June 12, 2025	2,992	3,015	3,015	3,060	2,991	38,300
June 11, 2025	3,020	2,992	2,992	3,025	2,988	27,200
June 10, 2025	3,045	2,998	2,998	3,065	2,998	24,300
June 09, 2025	3,045	3,035	3,035	3,050	3,020	30,200
June 06, 2025	3,055	3,005	3,005	3,060	3,005	13,900
June 05, 2025	3,025	3,045	3,045	3,060	3,025	17,200
June 04, 2025	3,050	3,025	3,025	3,060	3,025	18,600
June 03, 2025	3,030	3,050	3,050	3,050	3,010	30,100
June 02, 2025	3,030	3,040	3,040	3,070	3,015	35,000
May 30, 2025	3,075	3,050	3,050	3,085	3,015	30,200
May 29, 2025	3,055	3,095	3,095	3,095	3,015	38,200
May 28, 2025	3,105	3,055	3,055	3,110	3,055	28,600
May 27, 2025	3,040	3,085	3,085	3,100	3,040	25,100
May 26, 2025	3,075	3,050	3,050	3,075	3,040	24,600
May 23, 2025	3,030	3,045	3,045	3,055	3,005	23,900

Fukui Computer Holdings,Inc. (9790.T) JPX