Funai Soken Holdings Incorporated (TYO:9757)
Japan · Delayed Price · Currency is JPY 1,184.00
0.00 (0.00%)
Sep 16, 2026, 3:30 PM JST
Funai Soken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,188.00 | 1,192.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.08% | 66,200 |
| 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 |
| 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 |