Funai Soken Holdings Incorporated (TYO:9757)
Japan · Delayed Price · Currency is JPY 1,056.00
-2.00 (-0.19%)
Jun 3, 2026, 3:30 PM JST
Funai Soken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,055.00 | 1,061.00 | 1,044.00 | 1,056.00 | 1,056.00 | -0.19% | 374,000 |
| Jun 2, 2026 | 1,072.00 | 1,072.00 | 1,058.00 | 1,058.00 | 1,058.00 | -1.12% | 362,600 |
| Jun 1, 2026 | 1,075.00 | 1,075.00 | 1,061.00 | 1,070.00 | 1,070.00 | -0.47% | 309,800 |
| May 29, 2026 | 1,076.00 | 1,087.00 | 1,073.00 | 1,075.00 | 1,075.00 | 0.19% | 303,300 |
| May 28, 2026 | 1,072.00 | 1,076.00 | 1,066.00 | 1,073.00 | 1,073.00 | 0.47% | 279,600 |
| May 27, 2026 | 1,070.00 | 1,072.00 | 1,059.00 | 1,068.00 | 1,068.00 | -0.37% | 295,300 |
| May 26, 2026 | 1,074.00 | 1,075.00 | 1,066.00 | 1,072.00 | 1,072.00 | -0.19% | 244,600 |
| May 25, 2026 | 1,085.00 | 1,085.00 | 1,065.00 | 1,074.00 | 1,074.00 | -0.92% | 282,900 |
| May 22, 2026 | 1,081.00 | 1,087.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.37% | 192,600 |
| May 21, 2026 | 1,075.00 | 1,085.00 | 1,068.00 | 1,080.00 | 1,080.00 | 0.93% | 244,100 |
| May 20, 2026 | 1,094.00 | 1,096.00 | 1,064.00 | 1,070.00 | 1,070.00 | -2.37% | 444,700 |
| May 19, 2026 | 1,090.00 | 1,106.00 | 1,085.00 | 1,096.00 | 1,096.00 | 1.29% | 453,800 |
| May 18, 2026 | 1,087.00 | 1,089.00 | 1,078.00 | 1,082.00 | 1,082.00 | -0.18% | 376,000 |
| May 15, 2026 | 1,051.00 | 1,088.00 | 1,050.00 | 1,084.00 | 1,084.00 | 2.85% | 587,000 |
| May 14, 2026 | 1,131.00 | 1,131.00 | 1,041.00 | 1,054.00 | 1,054.00 | -4.27% | 1,433,500 |
| May 13, 2026 | 1,108.00 | 1,114.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.63% | 407,400 |
| May 12, 2026 | 1,117.00 | 1,120.00 | 1,108.00 | 1,108.00 | 1,108.00 | -0.81% | 320,700 |
| May 11, 2026 | 1,113.00 | 1,123.00 | 1,108.00 | 1,117.00 | 1,117.00 | 0.27% | 396,500 |
| May 8, 2026 | 1,118.00 | 1,123.00 | 1,112.00 | 1,114.00 | 1,114.00 | 0.27% | 397,200 |
| May 7, 2026 | 1,119.00 | 1,120.00 | 1,106.00 | 1,111.00 | 1,111.00 | -0.36% | 455,400 |
| May 1, 2026 | 1,119.00 | 1,119.00 | 1,107.00 | 1,115.00 | 1,115.00 | -0.45% | 419,100 |
| Apr 30, 2026 | 1,117.00 | 1,127.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.71% | 276,200 |
| Apr 28, 2026 | 1,124.00 | 1,128.00 | 1,118.00 | 1,128.00 | 1,128.00 | 0.98% | 253,700 |
| Apr 27, 2026 | 1,112.00 | 1,123.00 | 1,106.00 | 1,117.00 | 1,117.00 | 0.54% | 403,800 |
| Apr 24, 2026 | 1,117.00 | 1,123.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.54% | 325,500 |
| Apr 23, 2026 | 1,128.00 | 1,128.00 | 1,113.00 | 1,117.00 | 1,117.00 | -1.33% | 433,200 |
| Apr 22, 2026 | 1,137.00 | 1,141.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.35% | 189,200 |
| Apr 21, 2026 | 1,158.00 | 1,161.00 | 1,135.00 | 1,136.00 | 1,136.00 | -1.82% | 297,500 |
| Apr 20, 2026 | 1,169.00 | 1,169.00 | 1,154.00 | 1,157.00 | 1,157.00 | -0.52% | 277,300 |
| Apr 17, 2026 | 1,164.00 | 1,169.00 | 1,158.00 | 1,163.00 | 1,163.00 | - | 366,700 |
| Apr 16, 2026 | 1,169.00 | 1,176.00 | 1,160.00 | 1,163.00 | 1,163.00 | 0.09% | 315,400 |
| Apr 15, 2026 | 1,163.00 | 1,171.00 | 1,158.00 | 1,162.00 | 1,162.00 | 0.69% | 243,400 |
| Apr 14, 2026 | 1,166.00 | 1,173.00 | 1,153.00 | 1,154.00 | 1,154.00 | -0.52% | 243,800 |
| Apr 13, 2026 | 1,151.00 | 1,163.00 | 1,150.00 | 1,160.00 | 1,160.00 | 0.35% | 343,700 |
| Apr 10, 2026 | 1,165.00 | 1,173.00 | 1,156.00 | 1,156.00 | 1,156.00 | -0.77% | 304,500 |
| Apr 9, 2026 | 1,182.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | -1.77% | 337,700 |
| Apr 8, 2026 | 1,190.00 | 1,190.00 | 1,181.00 | 1,186.00 | 1,186.00 | 0.68% | 281,500 |
| Apr 7, 2026 | 1,178.00 | 1,184.00 | 1,172.00 | 1,178.00 | 1,178.00 | 0.43% | 288,000 |
| Apr 6, 2026 | 1,165.00 | 1,178.00 | 1,164.00 | 1,173.00 | 1,173.00 | 0.77% | 304,700 |
| Apr 3, 2026 | 1,151.00 | 1,164.00 | 1,151.00 | 1,164.00 | 1,164.00 | 1.75% | 238,900 |
| Apr 2, 2026 | 1,160.00 | 1,165.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.38% | 431,600 |
| Apr 1, 2026 | 1,155.00 | 1,160.00 | 1,146.00 | 1,160.00 | 1,160.00 | 1.67% | 373,200 |
| Mar 31, 2026 | 1,141.00 | 1,152.00 | 1,137.00 | 1,141.00 | 1,141.00 | 0.62% | 343,000 |
| Mar 30, 2026 | 1,120.00 | 1,134.00 | 1,113.00 | 1,134.00 | 1,134.00 | -0.79% | 425,800 |
| Mar 27, 2026 | 1,138.00 | 1,146.00 | 1,134.00 | 1,143.00 | 1,143.00 | 0.35% | 402,500 |
| Mar 26, 2026 | 1,152.00 | 1,153.00 | 1,130.00 | 1,139.00 | 1,139.00 | -1.13% | 182,900 |
| Mar 25, 2026 | 1,138.00 | 1,155.00 | 1,137.00 | 1,152.00 | 1,152.00 | 1.41% | 380,600 |
| Mar 24, 2026 | 1,120.00 | 1,137.00 | 1,119.00 | 1,136.00 | 1,136.00 | 2.99% | 724,700 |
| Mar 23, 2026 | 1,101.00 | 1,107.00 | 1,089.00 | 1,103.00 | 1,103.00 | -0.63% | 527,100 |
| Mar 19, 2026 | 1,115.00 | 1,126.00 | 1,109.00 | 1,110.00 | 1,110.00 | -1.51% | 777,400 |