Funai Soken Holdings Incorporated (TYO:9757)
Japan · Delayed Price · Currency is JPY 1,135.00
-9.00 (-0.79%)
Mar 9, 2026, 3:30 PM JST
Funai Soken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,135.00 | 1,144.00 | 1,121.00 | 1,144.00 | 1,144.00 | 0.79% | 340,100 |
| Mar 5, 2026 | 1,136.00 | 1,141.00 | 1,124.00 | 1,135.00 | 1,135.00 | 1.98% | 425,300 |
| Mar 4, 2026 | 1,112.00 | 1,116.00 | 1,097.00 | 1,113.00 | 1,113.00 | -0.98% | 633,900 |
| Mar 3, 2026 | 1,135.00 | 1,135.00 | 1,116.00 | 1,124.00 | 1,124.00 | -1.40% | 532,300 |
| Mar 2, 2026 | 1,140.00 | 1,149.00 | 1,118.00 | 1,140.00 | 1,140.00 | -1.38% | 582,900 |
| Feb 27, 2026 | 1,151.00 | 1,157.00 | 1,145.00 | 1,156.00 | 1,156.00 | 1.23% | 450,700 |
| Feb 26, 2026 | 1,130.00 | 1,143.00 | 1,127.00 | 1,142.00 | 1,142.00 | 1.87% | 302,700 |
| Feb 25, 2026 | 1,126.00 | 1,128.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.44% | 441,600 |
| Feb 24, 2026 | 1,135.00 | 1,139.00 | 1,126.00 | 1,126.00 | 1,126.00 | -0.71% | 369,900 |
| Feb 20, 2026 | 1,133.00 | 1,134.00 | 1,123.00 | 1,134.00 | 1,134.00 | 0.09% | 374,800 |
| Feb 19, 2026 | 1,142.00 | 1,142.00 | 1,124.00 | 1,133.00 | 1,133.00 | - | 310,100 |
| Feb 18, 2026 | 1,131.00 | 1,137.00 | 1,128.00 | 1,133.00 | 1,133.00 | 0.53% | 266,900 |
| Feb 17, 2026 | 1,121.00 | 1,143.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.71% | 743,600 |
| Feb 16, 2026 | 1,146.00 | 1,146.00 | 1,115.00 | 1,119.00 | 1,119.00 | 2.10% | 863,700 |
| Feb 13, 2026 | 1,119.00 | 1,123.00 | 1,096.00 | 1,096.00 | 1,096.00 | -1.70% | 709,000 |
| Feb 12, 2026 | 1,126.00 | 1,132.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.54% | 631,900 |
| Feb 10, 2026 | 1,120.00 | 1,137.00 | 1,110.00 | 1,121.00 | 1,121.00 | -0.71% | 674,700 |
| Feb 9, 2026 | 1,149.00 | 1,154.00 | 1,127.00 | 1,129.00 | 1,129.00 | 0.89% | 742,500 |
| Feb 6, 2026 | 1,140.00 | 1,144.00 | 1,109.00 | 1,119.00 | 1,119.00 | -1.67% | 581,800 |
| Feb 5, 2026 | 1,127.00 | 1,139.00 | 1,121.00 | 1,138.00 | 1,138.00 | 0.98% | 392,500 |
| Feb 4, 2026 | 1,125.00 | 1,133.00 | 1,116.00 | 1,127.00 | 1,127.00 | -1.14% | 379,800 |
| Feb 3, 2026 | 1,129.00 | 1,142.00 | 1,125.00 | 1,140.00 | 1,140.00 | 0.97% | 264,800 |
| Feb 2, 2026 | 1,128.00 | 1,132.00 | 1,120.00 | 1,129.00 | 1,129.00 | 0.80% | 265,700 |
| Jan 30, 2026 | 1,120.00 | 1,125.00 | 1,116.00 | 1,120.00 | 1,120.00 | 0.54% | 189,300 |
| Jan 29, 2026 | 1,110.00 | 1,118.00 | 1,099.00 | 1,114.00 | 1,114.00 | -0.09% | 282,100 |
| Jan 28, 2026 | 1,126.00 | 1,126.00 | 1,114.00 | 1,115.00 | 1,115.00 | -2.11% | 276,500 |
| Jan 27, 2026 | 1,136.00 | 1,139.00 | 1,129.00 | 1,139.00 | 1,139.00 | - | 212,600 |
| Jan 26, 2026 | 1,151.00 | 1,151.00 | 1,137.00 | 1,139.00 | 1,139.00 | -1.64% | 306,000 |
| Jan 23, 2026 | 1,164.00 | 1,168.00 | 1,158.00 | 1,158.00 | 1,158.00 | - | 143,400 |
| Jan 22, 2026 | 1,156.00 | 1,165.00 | 1,153.00 | 1,158.00 | 1,158.00 | 0.17% | 152,300 |
| Jan 21, 2026 | 1,162.00 | 1,166.00 | 1,152.00 | 1,156.00 | 1,156.00 | -1.11% | 252,200 |
| Jan 20, 2026 | 1,178.00 | 1,180.00 | 1,169.00 | 1,169.00 | 1,169.00 | -1.18% | 226,600 |
| Jan 19, 2026 | 1,193.00 | 1,196.00 | 1,181.00 | 1,183.00 | 1,183.00 | -0.59% | 208,900 |
| Jan 16, 2026 | 1,184.00 | 1,193.00 | 1,181.00 | 1,190.00 | 1,190.00 | 0.68% | 195,900 |
| Jan 15, 2026 | 1,174.00 | 1,189.00 | 1,174.00 | 1,182.00 | 1,182.00 | 0.77% | 182,800 |
| Jan 14, 2026 | 1,170.00 | 1,185.00 | 1,168.00 | 1,173.00 | 1,173.00 | 0.26% | 216,800 |
| Jan 13, 2026 | 1,178.00 | 1,182.00 | 1,164.00 | 1,170.00 | 1,170.00 | 1.12% | 372,800 |
| Jan 9, 2026 | 1,155.00 | 1,172.00 | 1,155.00 | 1,157.00 | 1,157.00 | 0.17% | 269,100 |
| Jan 8, 2026 | 1,152.00 | 1,163.00 | 1,152.00 | 1,155.00 | 1,155.00 | -0.17% | 228,400 |
| Jan 7, 2026 | 1,150.00 | 1,164.00 | 1,142.00 | 1,157.00 | 1,157.00 | -0.34% | 224,100 |
| Jan 6, 2026 | 1,146.00 | 1,166.00 | 1,146.00 | 1,161.00 | 1,161.00 | 1.49% | 329,500 |
| Jan 5, 2026 | 1,146.00 | 1,149.00 | 1,122.00 | 1,144.00 | 1,144.00 | -0.17% | 498,300 |
| Dec 30, 2025 | 1,162.00 | 1,166.00 | 1,146.00 | 1,146.00 | 1,146.00 | -2.13% | 343,600 |
| Dec 29, 2025 | 1,149.00 | 1,171.00 | 1,138.00 | 1,171.00 | 1,171.00 | -0.26% | 623,900 |
| Dec 26, 2025 | 1,168.00 | 1,179.50 | 1,168.00 | 1,174.00 | 1,152.50 | 0.51% | 1,096,400 |
| Dec 25, 2025 | 1,161.50 | 1,174.50 | 1,159.50 | 1,168.00 | 1,146.61 | 0.73% | 817,200 |
| Dec 24, 2025 | 1,167.50 | 1,171.50 | 1,157.00 | 1,159.50 | 1,138.27 | -0.26% | 382,800 |
| Dec 23, 2025 | 1,156.00 | 1,167.50 | 1,153.50 | 1,162.50 | 1,141.21 | 0.87% | 342,000 |
| Dec 22, 2025 | 1,175.50 | 1,177.50 | 1,150.50 | 1,152.50 | 1,131.39 | -1.75% | 447,400 |
| Dec 19, 2025 | 1,145.00 | 1,173.00 | 1,145.00 | 1,173.00 | 1,151.52 | 2.13% | 386,800 |