tiprankstipranks
Trending News
More News >
Fuva Brain Ltd. (JP:3927)
:3927
Japanese Market
Advertisement

Fuva Brain Ltd. (3927) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
721.00
727.00
713.00
723.00
723.00
-1.50%
80,800
0.88
Oct 16, 2025
737.00
743.00
727.00
734.00
734.00
+1.66%
40,300
0.44
Oct 15, 2025
706.00
723.00
705.00
722.00
722.00
+3.14%
67,200
0.73
Oct 14, 2025
736.00
738.00
696.00
700.00
700.00
-8.50%
223,600
2.51
Oct 10, 2025
780.00
781.00
761.00
765.00
765.00
-1.80%
61,400
0.69
Oct 09, 2025
795.00
799.00
774.00
779.00
779.00
-1.64%
108,000
1.21
Oct 08, 2025
807.00
822.00
772.00
792.00
792.00
-1.86%
175,100
2.00
Oct 07, 2025
869.00
869.00
791.00
807.00
807.00
-7.35%
246,700
2.90
Oct 06, 2025
850.00
879.00
832.00
871.00
871.00
+14.45%
348,500
4.32
Oct 03, 2025
753.00
776.00
753.00
761.00
761.00
+1.06%
53,100
0.63
Oct 02, 2025
764.00
785.00
747.00
753.00
753.00
-2.33%
100,600
1.20
Oct 01, 2025
807.00
807.00
765.00
771.00
771.00
-5.28%
112,100
1.34
Sep 30, 2025
827.00
834.00
810.00
814.00
814.00
-1.45%
70,800
0.84
Sep 29, 2025
845.00
851.00
826.00
826.00
826.00
-2.02%
50,700
0.59
Sep 26, 2025
849.00
859.00
840.00
843.00
843.00
-1.06%
32,700
0.36
Sep 25, 2025
861.00
864.00
850.00
852.00
852.00
-0.47%
8,600
0.09
Sep 24, 2025
868.00
869.00
850.00
856.00
856.00
-1.38%
37,800
0.41
Sep 22, 2025
868.00
879.00
868.00
868.00
868.00
0.00%
27,400
0.29
Sep 19, 2025
875.00
878.00
853.00
868.00
868.00
0.00%
47,900
0.48
Sep 18, 2025
861.00
871.00
852.00
868.00
868.00
+1.52%
53,500
0.53
Sep 17, 2025
850.00
858.00
826.00
855.00
855.00
+0.35%
75,800
0.69
Sep 16, 2025
860.00
863.00
840.00
852.00
852.00
-0.81%
79,700
0.65
Sep 12, 2025
898.00
902.00
857.00
859.00
859.00
-4.24%
133,300
1.07
Sep 11, 2025
910.00
918.00
888.00
897.00
897.00
+0.45%
52,700
0.42
Sep 10, 2025
938.00
938.00
887.00
893.00
893.00
-4.29%
83,000
0.63
Sep 09, 2025
930.00
953.00
919.00
933.00
933.00
+0.65%
108,700
0.83
Sep 08, 2025
896.00
934.00
895.00
927.00
927.00
+4.75%
69,000
0.52
Sep 05, 2025
898.00
898.00
883.00
885.00
885.00
-0.45%
31,800
0.24
Sep 04, 2025
881.00
892.00
878.00
889.00
889.00
+0.91%
35,100
0.26
Sep 03, 2025
907.00
908.00
879.00
881.00
881.00
-3.19%
78,300
0.57
Sep 02, 2025
921.00
930.00
908.00
910.00
910.00
-1.19%
29,400
0.21
Sep 01, 2025
919.00
929.00
906.00
921.00
921.00
-0.97%
47,600
0.34
Aug 29, 2025
925.00
930.00
907.00
930.00
930.00
+0.98%
55,800
0.39
Aug 28, 2025
955.00
955.00
916.00
921.00
921.00
-2.44%
72,300
0.49
Aug 27, 2025
977.00
982.00
939.00
944.00
944.00
-1.87%
81,100
0.53
Aug 26, 2025
982.00
1,001.00
955.00
962.00
962.00
-3.51%
166,300
0.99
Aug 25, 2025
981.00
1,019.00
973.00
997.00
997.00
+10.04%
597,000
3.31
Aug 22, 2025
874.00
916.00
872.00
906.00
906.00
+2.84%
83,600
0.46
Aug 21, 2025
872.00
885.00
864.00
881.00
881.00
+0.80%
48,200
0.26
Aug 20, 2025
924.00
924.00
872.00
874.00
874.00
-5.41%
108,200
0.57
Aug 19, 2025
910.00
925.00
902.00
924.00
924.00
+1.54%
70,300
0.37
Aug 18, 2025
886.00
939.00
885.00
910.00
910.00
+1.00%
121,100
0.63
Aug 15, 2025
900.00
949.00
892.00
901.00
901.00
-0.77%
154,100
0.79
Aug 14, 2025
902.00
960.00
888.00
908.00
908.00
+1.68%
476,300
2.50
Aug 13, 2025
900.00
911.00
886.00
893.00
893.00
+0.22%
80,100
0.42
Aug 12, 2025
884.00
896.00
875.00
891.00
891.00
+1.60%
76,200
0.40
Aug 08, 2025
880.00
886.00
868.00
877.00
877.00
-1.02%
46,000
0.24
Aug 07, 2025
885.00
892.00
876.00
886.00
886.00
+0.91%
49,600
0.26
Aug 06, 2025
883.00
891.00
869.00
878.00
878.00
0.00%
40,000
0.21
Aug 05, 2025
872.00
890.00
872.00
878.00
878.00
+1.27%
28,200
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis