Funai Soken Holdings Incorporated (TYO:9757)
Japan · Delayed Price · Currency is JPY 1,201.00
-6.00 (-0.50%)
Oct 29, 2026, 3:30 PM JST
Funai Soken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,194.00 | 1,206.00 | 1,189.00 | 1,201.00 | 1,201.00 | -0.50% | 522,600 |
| Oct 28, 2026 | 1,227.00 | 1,233.00 | 1,206.00 | 1,207.00 | 1,207.00 | -1.87% | 283,600 |
| Oct 27, 2026 | 1,250.00 | 1,251.00 | 1,226.00 | 1,230.00 | 1,230.00 | -1.60% | 335,000 |
| Oct 26, 2026 | 1,240.00 | 1,258.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.24% | 630,600 |
| Oct 23, 2026 | 1,259.00 | 1,267.00 | 1,248.00 | 1,253.00 | 1,253.00 | 0.24% | 403,500 |
| Oct 22, 2026 | 1,236.00 | 1,252.00 | 1,234.00 | 1,250.00 | 1,250.00 | 2.04% | 238,500 |
| Oct 21, 2026 | 1,228.00 | 1,233.00 | 1,223.00 | 1,225.00 | 1,225.00 | 0.08% | 230,000 |
| Oct 20, 2026 | 1,220.00 | 1,224.00 | 1,214.00 | 1,224.00 | 1,224.00 | 0.49% | 156,200 |
| Oct 19, 2026 | 1,221.00 | 1,227.00 | 1,214.00 | 1,218.00 | 1,218.00 | 0.41% | 170,300 |
| Oct 16, 2026 | 1,206.00 | 1,219.00 | 1,205.00 | 1,213.00 | 1,213.00 | 1.00% | 224,300 |
| Oct 15, 2026 | 1,197.00 | 1,205.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.25% | 300,200 |
| Oct 14, 2026 | 1,198.00 | 1,199.00 | 1,189.00 | 1,198.00 | 1,198.00 | - | 181,600 |
| Oct 13, 2026 | 1,194.00 | 1,199.00 | 1,186.00 | 1,198.00 | 1,198.00 | 1.10% | 265,200 |
| Oct 9, 2026 | 1,170.00 | 1,186.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1.63% | 217,500 |
| Oct 8, 2026 | 1,163.00 | 1,166.00 | 1,151.00 | 1,166.00 | 1,166.00 | 0.17% | 230,500 |
| Oct 7, 2026 | 1,161.00 | 1,167.00 | 1,159.00 | 1,164.00 | 1,164.00 | - | 150,200 |
| Oct 6, 2026 | 1,159.00 | 1,164.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.52% | 173,900 |
| Oct 5, 2026 | 1,165.00 | 1,165.00 | 1,154.00 | 1,158.00 | 1,158.00 | -0.60% | 287,100 |
| Oct 2, 2026 | 1,167.00 | 1,167.00 | 1,157.00 | 1,165.00 | 1,165.00 | -0.68% | 189,600 |
| Oct 1, 2026 | 1,166.00 | 1,176.00 | 1,163.00 | 1,173.00 | 1,173.00 | 0.17% | 210,000 |
| Sep 30, 2026 | 1,170.00 | 1,173.00 | 1,160.00 | 1,171.00 | 1,171.00 | -0.17% | 201,500 |
| Sep 29, 2026 | 1,182.00 | 1,182.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.10% | 205,200 |
| Sep 28, 2026 | 1,196.00 | 1,196.00 | 1,181.00 | 1,186.00 | 1,186.00 | -0.42% | 189,500 |
| Sep 25, 2026 | 1,189.00 | 1,192.00 | 1,185.00 | 1,191.00 | 1,191.00 | 0.17% | 191,600 |
| Sep 24, 2026 | 1,190.00 | 1,197.00 | 1,186.00 | 1,189.00 | 1,189.00 | -0.34% | 329,300 |
| Sep 18, 2026 | 1,197.00 | 1,197.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.33% | 211,000 |
| Sep 17, 2026 | 1,186.00 | 1,197.00 | 1,186.00 | 1,197.00 | 1,197.00 | 1.10% | 168,400 |
| Sep 16, 2026 | 1,188.00 | 1,192.00 | 1,183.00 | 1,184.00 | 1,184.00 | - | 131,200 |
| Sep 15, 2026 | 1,184.00 | 1,188.00 | 1,177.00 | 1,184.00 | 1,184.00 | 0.34% | 231,000 |
| Sep 14, 2026 | 1,170.00 | 1,180.00 | 1,166.00 | 1,180.00 | 1,180.00 | 2.08% | 227,600 |
| Sep 11, 2026 | 1,146.00 | 1,161.00 | 1,146.00 | 1,156.00 | 1,156.00 | -0.17% | 277,600 |
| Sep 10, 2026 | 1,163.00 | 1,165.00 | 1,149.00 | 1,158.00 | 1,158.00 | -0.43% | 197,500 |
| Sep 9, 2026 | 1,161.00 | 1,170.00 | 1,146.00 | 1,163.00 | 1,163.00 | -0.77% | 340,000 |
| Sep 8, 2026 | 1,165.00 | 1,172.00 | 1,159.00 | 1,172.00 | 1,172.00 | 0.60% | 294,300 |
| Sep 7, 2026 | 1,170.00 | 1,178.00 | 1,164.00 | 1,165.00 | 1,165.00 | -1.19% | 286,300 |
| Sep 4, 2026 | 1,177.00 | 1,186.00 | 1,174.00 | 1,179.00 | 1,179.00 | 0.17% | 271,700 |
| Sep 3, 2026 | 1,169.00 | 1,181.00 | 1,165.00 | 1,177.00 | 1,177.00 | 0.68% | 246,900 |
| Sep 2, 2026 | 1,172.00 | 1,177.00 | 1,167.00 | 1,169.00 | 1,169.00 | -0.76% | 312,800 |
| Sep 1, 2026 | 1,182.00 | 1,191.00 | 1,177.00 | 1,178.00 | 1,178.00 | -0.93% | 224,200 |
| Aug 31, 2026 | 1,184.00 | 1,189.00 | 1,175.00 | 1,189.00 | 1,189.00 | 0.59% | 445,700 |
| Aug 28, 2026 | 1,170.00 | 1,182.00 | 1,168.00 | 1,182.00 | 1,182.00 | 0.94% | 298,400 |
| Aug 27, 2026 | 1,172.00 | 1,183.00 | 1,166.00 | 1,171.00 | 1,171.00 | -0.09% | 281,900 |
| Aug 26, 2026 | 1,173.00 | 1,181.00 | 1,169.00 | 1,172.00 | 1,172.00 | - | 253,800 |
| Aug 25, 2026 | 1,167.00 | 1,177.00 | 1,166.00 | 1,172.00 | 1,172.00 | 0.77% | 227,400 |
| Aug 24, 2026 | 1,163.00 | 1,172.00 | 1,158.00 | 1,163.00 | 1,163.00 | 0.26% | 271,100 |
| Aug 21, 2026 | 1,158.00 | 1,160.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.52% | 284,300 |
| Aug 20, 2026 | 1,150.00 | 1,163.00 | 1,146.00 | 1,154.00 | 1,154.00 | 0.61% | 359,800 |
| Aug 19, 2026 | 1,148.00 | 1,149.00 | 1,139.00 | 1,147.00 | 1,147.00 | 0.44% | 405,200 |
| Aug 18, 2026 | 1,130.00 | 1,143.00 | 1,126.00 | 1,142.00 | 1,142.00 | 0.53% | 322,800 |
| Aug 17, 2026 | 1,146.00 | 1,150.00 | 1,133.00 | 1,136.00 | 1,136.00 | -0.79% | 338,500 |