JPX · 9790 · stock
Fukui Computer Holdings,Inc. (9790) stock price history
Every JPX trading session of Fukui Computer Holdings,Inc. from Feb 10, 2006 to Sep 29, 2026: 5,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9790 adjusted close, 2006 to 2026
- ¥4,265
- All time high, 2021
- ¥3,470
- 52 week high, ¥2,827 low
- 5,077
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
9790 key facts
- Fukui Computer Holdings,Inc. (9790) closed at ¥2,980 on Sep 29, 2026 on JPX.
- 9790's all time high close is ¥4,265, set on Apr 19, 2021; its all time low close is ¥84.00 on Feb 12, 2009.
- 9790's 52 week range is ¥2,827 to ¥3,470.
- 9790 returned -8.7% over the year to Sep 29, 2026 and -21.4% over five years.
- Over ten years 9790 returned +46%, +3.8% a year compounded.
- 9790's deepest drawdown was -81.2% from Feb 10, 2006 to Feb 12, 2009.
- DataCedar holds 5,077 daily sessions of 9790 history from Feb 10, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9790 price chart, 2006 to 2026
9790 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -4.3% |
| 6 months | -4.4% |
| Year to date | -2.7% |
| 1 year | -8.7% |
| 3 years | +19.7% |
| 5 years | -21.4% |
| 10 years | +45.8% |
| Since Feb 10, 2006 | +567.5% |
| Compound annual growth, 20.6 years | +9.6% |
9790 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,265 on Apr 19, 2021
- All time low close
- ¥84.00 on Feb 12, 2009
- 52 week high
- ¥3,470 on Apr 16, 2026
- 52 week low
- ¥2,827 on Dec 11, 2025
- Deepest drawdown
- -81.2% from Feb 10, 2006 to Feb 12, 2009, recovered Aug 11, 2014
- Best single session
- +26.2% on Aug 16, 2010
- Worst single session
- -16.9% on Sep 5, 2017
- Volatility, 1 year annualised
- 23.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 6.7×
- Best calendar year
- 2019, +163%
- Worst calendar year
- 2018, -57%
9790 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 10, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥3,063 | ¥3,470 | ¥2,925 | ¥2,980 | -2.7% | 7.5M | 179 |
| 2025 | ¥2,969 | ¥3,527 | ¥2,661 | ¥3,063 | +4.5% | 8.4M | 243 |
| 2024 | ¥2,377 | ¥3,132 | ¥2,013 | ¥2,931 | +24.5% | 7.7M | 245 |
| 2023 | ¥2,403 | ¥2,920 | ¥2,282 | ¥2,355 | -2.5% | 8.1M | 246 |
| 2022 | ¥3,133 | ¥3,474 | ¥2,352 | ¥2,416 | -22.0% | 9.5M | 244 |
| 2021 | ¥3,608 | ¥4,287 | ¥2,779 | ¥3,097 | -13.0% | 12.8M | 245 |
| 2020 | ¥3,020 | ¥3,599 | ¥1,479 | ¥3,559 | +15.2% | 15.4M | 242 |
| 2019 | ¥1,167 | ¥3,668 | ¥1,092 | ¥3,089 | +162.5% | 21.4M | 241 |
| 2018 | ¥2,717 | ¥2,751 | ¥1,117 | ¥1,177 | -56.7% | 22.7M | 261 |
| 2017 | ¥2,453 | ¥3,542 | ¥2,096 | ¥2,717 | +11.7% | 26M | 253 |
| 2016 | ¥1,073 | ¥2,467 | ¥761.87 | ¥2,432 | +137.9% | 17.7M | 245 |
| 2015 | ¥626.89 | ¥1,061 | ¥536.58 | ¥1,022 | +62.9% | 4.8M | 244 |
| 2014 | ¥327.86 | ¥849.23 | ¥313.82 | ¥627.69 | +90.8% | 12.5M | 244 |
| 2013 | ¥215.59 | ¥334.88 | ¥198.92 | ¥329.03 | +52.6% | 5.4M | 245 |
| 2012 | ¥126.57 | ¥215.59 | ¥126.21 | ¥215.59 | +70.8% | 1.8M | 248 |
| 2011 | ¥153.14 | ¥171.84 | ¥116.81 | ¥126.21 | -17.8% | 2.3M | 245 |
| 2010 | ¥105.51 | ¥159.84 | ¥98.00 | ¥153.49 | +45.5% | 3.3M | 243 |
| 2009 | ¥106.54 | ¥127.71 | ¥83.32 | ¥105.51 | +0.7% | 1.9M | 243 |
| 2008 | ¥244.15 | ¥257.81 | ¥92.20 | ¥104.83 | -56.6% | 2M | 245 |
| 2007 | ¥290.63 | ¥396.16 | ¥241.76 | ¥241.76 | -17.0% | 4.3M | 245 |
| 2006 | ¥469.40 | ¥469.40 | ¥243.03 | ¥291.30 | n/a | 2.7M | 231 |
9790 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,980 | -4.5% |
| August 2026 | ¥3,120 | -3.3% |
| July 2026 | ¥3,225 | +4.9% |
| June 2026 | ¥3,075 | -0.8% |
| May 2026 | ¥3,100 | -5.8% |
| April 2026 | ¥3,290 | +6.1% |
| March 2026 | ¥3,100 | -7.6% |
| February 2026 | ¥3,356 | +8.5% |
| January 2026 | ¥3,093 | +1.0% |
| December 2025 | ¥3,063 | +1.1% |
| November 2025 | ¥3,029 | +0.5% |
| October 2025 | ¥3,014 | -7.6% |
About the 9790 data
Daily bars. 5,077 sessions from Feb 10, 2006 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9790/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9790 share price history
