Fukui Computer Holdings,Inc. (9790.T) JPX
3,190.00
+15(+0.47%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,190.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,205 | 3,190 | 3,190 | 3,225 | 3,175 | 29,200 |
| April 02, 2026 | 3,180 | 3,175 | 3,175 | 3,215 | 3,140 | 64,400 |
| April 01, 2026 | 3,165 | 3,155 | 3,155 | 3,175 | 3,125 | 83,700 |
| March 31, 2026 | 3,195 | 3,100 | 3,100 | 3,195 | 3,100 | 46,600 |
| March 30, 2026 | 3,045 | 3,135 | 3,135 | 3,135 | 3,040 | 79,300 |
| March 27, 2026 | 3,190 | 3,190 | 3,190 | 3,190 | 3,165 | 43,600 |
| March 26, 2026 | 3,195 | 3,190 | 3,190 | 3,195 | 3,140 | 75,900 |
| March 25, 2026 | 3,235 | 3,170 | 3,170 | 3,250 | 3,170 | 76,100 |
| March 24, 2026 | 3,255 | 3,235 | 3,235 | 3,310 | 3,220 | 48,000 |
| March 23, 2026 | 3,255 | 3,185 | 3,185 | 3,260 | 3,185 | 82,500 |
| March 19, 2026 | 3,345 | 3,365 | 3,365 | 3,400 | 3,345 | 48,100 |
| March 18, 2026 | 3,415 | 3,415 | 3,415 | 3,440 | 3,400 | 32,800 |
| March 17, 2026 | 3,415 | 3,380 | 3,380 | 3,420 | 3,365 | 28,300 |
| March 16, 2026 | 3,350 | 3,365 | 3,365 | 3,400 | 3,340 | 27,000 |
| March 13, 2026 | 3,300 | 3,350 | 3,350 | 3,385 | 3,300 | 62,300 |
| March 12, 2026 | 3,380 | 3,370 | 3,370 | 3,410 | 3,350 | 48,000 |
| March 11, 2026 | 3,460 | 3,430 | 3,430 | 3,485 | 3,430 | 31,500 |
| March 10, 2026 | 3,450 | 3,415 | 3,415 | 3,450 | 3,390 | 10,300 |
| March 09, 2026 | 3,360 | 3,385 | 3,385 | 3,410 | 3,320 | 57,600 |
| March 06, 2026 | 3,320 | 3,410 | 3,410 | 3,455 | 3,320 | 54,200 |
| March 05, 2026 | 3,340 | 3,370 | 3,370 | 3,435 | 3,310 | 56,000 |
| March 04, 2026 | 3,280 | 3,290 | 3,290 | 3,350 | 3,205 | 53,900 |
| March 03, 2026 | 3,440 | 3,350 | 3,350 | 3,450 | 3,350 | 49,300 |
| March 02, 2026 | 3,380 | 3,425 | 3,425 | 3,445 | 3,370 | 49,600 |
| February 27, 2026 | 3,340 | 3,435 | 3,435 | 3,455 | 3,340 | 47,500 |
| February 26, 2026 | 3,340 | 3,385 | 3,385 | 3,415 | 3,330 | 52,200 |
| February 25, 2026 | 3,345 | 3,350 | 3,350 | 3,365 | 3,255 | 57,000 |
| February 24, 2026 | 3,330 | 3,345 | 3,345 | 3,385 | 3,320 | 69,100 |
| February 20, 2026 | 3,350 | 3,330 | 0 | 3,360 | 3,300 | 64,000 |
| February 19, 2026 | 3,275 | 3,395 | 0 | 3,415 | 3,235 | 111,000 |
| February 18, 2026 | 3,225 | 3,280 | 0 | 3,310 | 3,225 | 41,000 |
| February 17, 2026 | 3,240 | 3,270 | 0 | 3,275 | 3,200 | 54,500 |
| February 16, 2026 | 3,100 | 3,200 | 0 | 3,235 | 3,100 | 92,900 |
| February 13, 2026 | 3,155 | 3,140 | 0 | 3,210 | 3,095 | 87,200 |
| February 12, 2026 | 3,220 | 3,190 | 0 | 3,235 | 3,185 | 38,000 |
| February 10, 2026 | 3,170 | 3,220 | 0 | 3,240 | 3,160 | 29,900 |
| February 09, 2026 | 3,200 | 3,145 | 0 | 3,200 | 3,095 | 32,500 |
| February 06, 2026 | 3,135 | 3,120 | 0 | 3,135 | 3,095 | 28,800 |
| February 05, 2026 | 3,095 | 3,135 | 0 | 3,160 | 3,080 | 35,500 |
| February 04, 2026 | 3,100 | 3,065 | 0 | 3,115 | 3,035 | 77,800 |
| February 03, 2026 | 3,125 | 3,150 | 0 | 3,160 | 3,115 | 33,300 |
| February 02, 2026 | 3,160 | 3,100 | 0 | 3,190 | 3,100 | 51,400 |
| January 30, 2026 | 3,195 | 3,165 | 0 | 3,205 | 3,160 | 27,000 |
| January 29, 2026 | 3,200 | 3,195 | 0 | 3,215 | 3,160 | 27,900 |
| January 28, 2026 | 3,230 | 3,200 | 0 | 3,240 | 3,195 | 29,400 |
| January 27, 2026 | 3,260 | 3,260 | 0 | 3,305 | 3,250 | 38,700 |
| January 26, 2026 | 3,325 | 3,250 | 0 | 3,335 | 3,235 | 45,200 |
| January 23, 2026 | 3,390 | 3,380 | 0 | 3,395 | 3,355 | 24,100 |
| January 22, 2026 | 3,310 | 3,325 | 0 | 3,355 | 3,310 | 22,600 |
| January 21, 2026 | 3,280 | 3,310 | 0 | 3,330 | 3,280 | 30,100 |
| January 20, 2026 | 3,350 | 3,350 | 0 | 3,375 | 3,300 | 36,000 |
| January 19, 2026 | 3,400 | 3,385 | 0 | 3,425 | 3,385 | 27,100 |
| January 16, 2026 | 3,435 | 3,435 | 0 | 3,450 | 3,360 | 36,200 |
| January 15, 2026 | 3,380 | 3,410 | 0 | 3,420 | 3,350 | 32,200 |
| January 14, 2026 | 3,360 | 3,385 | 0 | 3,390 | 3,345 | 42,800 |
| January 13, 2026 | 3,380 | 3,340 | 0 | 3,400 | 3,310 | 83,400 |
| January 09, 2026 | 3,185 | 3,255 | 0 | 3,260 | 3,185 | 40,600 |
| January 08, 2026 | 3,170 | 3,185 | 0 | 3,195 | 3,165 | 21,100 |
| January 07, 2026 | 3,140 | 3,160 | 0 | 3,190 | 3,140 | 24,600 |
| January 06, 2026 | 3,145 | 3,145 | 0 | 3,180 | 3,140 | 20,300 |