Funai Soken Holdings Incorporated (TYO:9757)
Japan
· Delayed Price · Currency is JPY 1,135.00
-9.00 (-0.79%)
At close: Mar 9, 2026
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 |
| Dec 18, 2025 | 1,151.00 | 1,159.00 | 1,145.00 | 1,148.50 | 1,127.47 | 0.44% | 443,600 |
| Dec 17, 2025 | 1,153.00 | 1,153.00 | 1,141.50 | 1,143.50 | 1,122.56 | -0.87% | 237,200 |
| Dec 16, 2025 | 1,154.50 | 1,161.00 | 1,145.00 | 1,153.50 | 1,132.38 | -0.09% | 209,800 |
| Dec 15, 2025 | 1,152.50 | 1,156.50 | 1,146.50 | 1,154.50 | 1,133.36 | 0.83% | 233,000 |
| Dec 12, 2025 | 1,136.50 | 1,147.50 | 1,134.00 | 1,145.00 | 1,124.03 | 1.69% | 260,400 |
| Dec 11, 2025 | 1,141.50 | 1,142.50 | 1,126.00 | 1,126.00 | 1,105.38 | -1.31% | 443,600 |
| Dec 10, 2025 | 1,145.00 | 1,146.00 | 1,136.50 | 1,141.00 | 1,120.10 | 0.09% | 316,800 |
| Dec 9, 2025 | 1,145.00 | 1,147.00 | 1,140.00 | 1,140.00 | 1,119.12 | -0.22% | 246,000 |
| Dec 8, 2025 | 1,136.50 | 1,145.50 | 1,135.00 | 1,142.50 | 1,121.58 | 1.42% | 312,200 |
| Dec 5, 2025 | 1,149.50 | 1,152.50 | 1,125.50 | 1,126.50 | 1,105.87 | -3.01% | 501,600 |
| Dec 4, 2025 | 1,144.00 | 1,164.50 | 1,142.50 | 1,161.50 | 1,140.23 | 2.33% | 264,600 |
| Dec 3, 2025 | 1,160.50 | 1,162.00 | 1,130.00 | 1,135.00 | 1,114.21 | -2.37% | 568,000 |
| Dec 2, 2025 | 1,171.00 | 1,173.00 | 1,162.50 | 1,162.50 | 1,141.21 | -0.85% | 189,000 |
| Dec 1, 2025 | 1,186.50 | 1,188.00 | 1,165.50 | 1,172.50 | 1,151.03 | -1.14% | 344,400 |
| Nov 28, 2025 | 1,175.50 | 1,186.50 | 1,175.50 | 1,186.00 | 1,164.28 | 0.72% | 321,000 |
| Nov 27, 2025 | 1,168.50 | 1,177.50 | 1,167.00 | 1,177.50 | 1,155.94 | 0.90% | 266,800 |
| Nov 26, 2025 | 1,170.00 | 1,174.00 | 1,162.50 | 1,167.00 | 1,145.63 | -0.21% | 284,000 |
| Nov 25, 2025 | 1,200.00 | 1,200.50 | 1,166.00 | 1,169.50 | 1,148.08 | -2.54% | 254,800 |
| Nov 21, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,178.02 | 2.56% | 185,400 |
| Nov 20, 2025 | 1,183.00 | 1,187.50 | 1,170.00 | 1,170.00 | 1,148.57 | -1.06% | 176,400 |
| Nov 19, 2025 | 1,190.50 | 1,192.50 | 1,180.50 | 1,182.50 | 1,160.84 | -0.67% | 183,400 |
| Nov 18, 2025 | 1,198.50 | 1,202.00 | 1,182.50 | 1,190.50 | 1,168.70 | -0.67% | 228,400 |
| Nov 17, 2025 | 1,211.50 | 1,215.50 | 1,195.00 | 1,198.50 | 1,176.55 | -1.40% | 252,800 |
| Nov 14, 2025 | 1,211.50 | 1,223.00 | 1,209.00 | 1,215.50 | 1,193.24 | - | 184,400 |
| Nov 13, 2025 | 1,218.00 | 1,228.50 | 1,210.50 | 1,215.50 | 1,193.24 | 0.50% | 180,000 |
| Nov 12, 2025 | 1,187.00 | 1,220.50 | 1,187.00 | 1,209.50 | 1,187.35 | 1.85% | 334,000 |
| Nov 11, 2025 | 1,214.00 | 1,215.00 | 1,184.50 | 1,187.50 | 1,165.75 | -5.04% | 537,800 |
| Nov 10, 2025 | 1,266.00 | 1,266.00 | 1,247.00 | 1,250.50 | 1,227.60 | 0.12% | 208,800 |
| Nov 7, 2025 | 1,251.00 | 1,257.50 | 1,233.00 | 1,249.00 | 1,226.13 | -0.16% | 165,400 |
| Nov 6, 2025 | 1,248.00 | 1,256.50 | 1,241.00 | 1,251.00 | 1,228.09 | 0.24% | 350,400 |
| Nov 5, 2025 | 1,227.50 | 1,248.50 | 1,227.50 | 1,248.00 | 1,225.14 | 1.79% | 244,200 |
| Nov 4, 2025 | 1,212.50 | 1,235.00 | 1,209.00 | 1,226.00 | 1,203.55 | 0.95% | 159,000 |
| Oct 31, 2025 | 1,204.50 | 1,214.50 | 1,202.50 | 1,214.50 | 1,192.26 | 1.00% | 156,800 |
| Oct 30, 2025 | 1,198.50 | 1,211.00 | 1,196.00 | 1,202.50 | 1,180.48 | 0.33% | 210,400 |
| Oct 29, 2025 | 1,211.50 | 1,218.00 | 1,193.50 | 1,198.50 | 1,176.55 | -2.00% | 222,800 |
| Oct 28, 2025 | 1,246.00 | 1,246.50 | 1,220.00 | 1,223.00 | 1,200.60 | -2.24% | 142,400 |
| Oct 27, 2025 | 1,248.50 | 1,259.00 | 1,246.50 | 1,251.00 | 1,228.09 | 0.85% | 102,800 |
| Oct 24, 2025 | 1,260.50 | 1,263.00 | 1,240.50 | 1,240.50 | 1,217.78 | -1.55% | 140,400 |
| Oct 23, 2025 | 1,237.50 | 1,272.50 | 1,236.50 | 1,260.00 | 1,236.93 | 1.37% | 224,600 |
| Oct 22, 2025 | 1,245.00 | 1,255.00 | 1,241.00 | 1,243.00 | 1,220.24 | 0.36% | 183,200 |
| Oct 21, 2025 | 1,238.50 | 1,244.50 | 1,234.00 | 1,238.50 | 1,215.82 | - | 90,400 |
| Oct 20, 2025 | 1,247.00 | 1,247.00 | 1,237.00 | 1,238.50 | 1,215.82 | 0.53% | 67,200 |
| Oct 17, 2025 | 1,234.00 | 1,243.00 | 1,227.00 | 1,232.00 | 1,209.44 | -0.16% | 118,000 |
| Oct 16, 2025 | 1,268.50 | 1,280.00 | 1,234.00 | 1,234.00 | 1,211.40 | -2.57% | 156,600 |
| Oct 15, 2025 | 1,233.00 | 1,268.50 | 1,233.00 | 1,266.50 | 1,243.31 | 3.35% | 246,400 |
| Oct 14, 2025 | 1,235.00 | 1,242.00 | 1,224.50 | 1,225.50 | 1,203.06 | -2.58% | 216,800 |
| Oct 10, 2025 | 1,256.50 | 1,263.50 | 1,246.50 | 1,258.00 | 1,234.96 | -0.75% | 154,200 |
| Oct 9, 2025 | 1,266.00 | 1,273.50 | 1,261.50 | 1,267.50 | 1,244.29 | 0.12% | 122,200 |
| Oct 8, 2025 | 1,288.00 | 1,301.50 | 1,266.00 | 1,266.00 | 1,242.82 | -2.09% | 194,000 |
| Oct 7, 2025 | 1,283.50 | 1,297.00 | 1,283.50 | 1,293.00 | 1,269.32 | 0.86% | 148,800 |