Funai Soken Holdings Incorporated (TYO:9757)
Japan · Delayed Price · Currency is JPY 1,176.00
+4.00 (0.34%)
Aug 27, 2026, 10:15 AM JST
Funai Soken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,131.00 | 1,146.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.26% | 197,600 |
| Aug 13, 2026 | 1,132.00 | 1,142.00 | 1,130.00 | 1,142.00 | 1,142.00 | 0.53% | 323,500 |
| Aug 12, 2026 | 1,138.00 | 1,138.00 | 1,127.00 | 1,136.00 | 1,136.00 | 0.98% | 343,800 |
| Aug 10, 2026 | 1,126.00 | 1,138.00 | 1,114.00 | 1,125.00 | 1,125.00 | 1.63% | 440,700 |
| Aug 7, 2026 | 1,091.00 | 1,108.00 | 1,089.00 | 1,107.00 | 1,107.00 | 1.56% | 460,200 |
| Aug 6, 2026 | 1,083.00 | 1,090.00 | 1,079.00 | 1,090.00 | 1,090.00 | 0.65% | 372,500 |
| Aug 5, 2026 | 1,087.00 | 1,089.00 | 1,081.00 | 1,083.00 | 1,083.00 | -0.37% | 464,300 |
| Aug 4, 2026 | 1,112.00 | 1,112.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.81% | 458,900 |
| Aug 3, 2026 | 1,120.00 | 1,127.00 | 1,099.00 | 1,107.00 | 1,107.00 | 0.18% | 573,600 |
| Jul 31, 2026 | 1,140.00 | 1,143.00 | 1,105.00 | 1,105.00 | 1,105.00 | -4.25% | 768,400 |
| Jul 30, 2026 | 1,166.00 | 1,171.00 | 1,143.00 | 1,154.00 | 1,154.00 | -0.94% | 377,200 |
| Jul 29, 2026 | 1,144.00 | 1,170.00 | 1,133.00 | 1,165.00 | 1,165.00 | 2.64% | 707,500 |
| Jul 28, 2026 | 1,137.00 | 1,142.00 | 1,127.00 | 1,135.00 | 1,135.00 | 0.09% | 423,000 |
| Jul 27, 2026 | 1,122.00 | 1,135.00 | 1,122.00 | 1,134.00 | 1,134.00 | 1.52% | 491,200 |
| Jul 24, 2026 | 1,095.00 | 1,117.00 | 1,093.00 | 1,117.00 | 1,117.00 | 1.36% | 811,000 |
| Jul 23, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.25% | 411,900 |
| Jul 22, 2026 | 1,120.00 | 1,121.00 | 1,106.00 | 1,116.00 | 1,116.00 | -0.45% | 452,300 |
| Jul 21, 2026 | 1,122.00 | 1,143.00 | 1,121.00 | 1,121.00 | 1,121.00 | -0.53% | 334,200 |
| Jul 17, 2026 | 1,126.00 | 1,139.00 | 1,121.00 | 1,127.00 | 1,127.00 | 0.90% | 342,300 |
| Jul 16, 2026 | 1,128.00 | 1,132.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.71% | 359,000 |
| Jul 15, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,125.00 | 1,125.00 | 0.18% | 261,700 |
| Jul 14, 2026 | 1,120.00 | 1,134.00 | 1,117.00 | 1,123.00 | 1,123.00 | 1.08% | 300,200 |
| Jul 13, 2026 | 1,108.00 | 1,117.00 | 1,105.00 | 1,111.00 | 1,111.00 | 1.00% | 288,400 |
| Jul 10, 2026 | 1,101.00 | 1,107.00 | 1,097.00 | 1,100.00 | 1,100.00 | -0.18% | 266,200 |
| Jul 9, 2026 | 1,107.00 | 1,112.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.18% | 256,100 |
| Jul 8, 2026 | 1,109.00 | 1,114.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.54% | 226,800 |
| Jul 7, 2026 | 1,105.00 | 1,115.00 | 1,101.00 | 1,110.00 | 1,110.00 | 1.19% | 372,400 |
| Jul 6, 2026 | 1,100.00 | 1,108.00 | 1,095.00 | 1,097.00 | 1,097.00 | 0.55% | 418,700 |
| Jul 3, 2026 | 1,100.00 | 1,111.00 | 1,090.00 | 1,091.00 | 1,091.00 | 0.37% | 479,400 |
| Jul 2, 2026 | 1,078.00 | 1,093.00 | 1,070.00 | 1,087.00 | 1,087.00 | 2.45% | 602,900 |
| Jul 1, 2026 | 1,062.00 | 1,065.00 | 1,056.00 | 1,061.00 | 1,061.00 | -0.47% | 280,500 |
| Jun 30, 2026 | 1,067.00 | 1,074.00 | 1,061.00 | 1,066.00 | 1,066.00 | 0.19% | 460,000 |
| Jun 29, 2026 | 1,064.00 | 1,073.00 | 1,058.00 | 1,064.00 | 1,064.00 | 0.57% | 1,156,400 |
| Jun 26, 2026 | 1,090.00 | 1,090.00 | 1,076.00 | 1,082.00 | 1,058.00 | 0.65% | 1,667,500 |
| Jun 25, 2026 | 1,075.00 | 1,082.00 | 1,068.00 | 1,075.00 | 1,051.16 | 1.03% | 936,400 |
| Jun 24, 2026 | 1,061.00 | 1,075.00 | 1,060.00 | 1,064.00 | 1,040.40 | 0.19% | 505,900 |
| Jun 23, 2026 | 1,062.00 | 1,068.00 | 1,057.00 | 1,062.00 | 1,038.44 | - | 537,700 |
| Jun 22, 2026 | 1,055.00 | 1,068.00 | 1,051.00 | 1,062.00 | 1,038.44 | 0.47% | 622,400 |
| Jun 19, 2026 | 1,066.00 | 1,074.00 | 1,057.00 | 1,057.00 | 1,033.55 | -1.03% | 745,400 |
| Jun 18, 2026 | 1,069.00 | 1,079.00 | 1,065.00 | 1,068.00 | 1,044.31 | - | 454,900 |
| Jun 17, 2026 | 1,076.00 | 1,080.00 | 1,068.00 | 1,068.00 | 1,044.31 | -0.28% | 272,200 |
| Jun 16, 2026 | 1,075.00 | 1,080.00 | 1,065.00 | 1,071.00 | 1,047.24 | -0.56% | 438,300 |