Funai Soken Holdings Incorporated - 9757.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,335	2,319	2,319	2,343	2,314	191,400
December 23, 2025	2,312	2,325	2,325	2,335	2,307	171,000
December 22, 2025	2,351	2,305	2,305	2,355	2,301	223,700
December 19, 2025	2,290	2,346	2,346	2,346	2,290	193,400
December 18, 2025	2,302	2,297	2,297	2,318	2,290	221,800
December 17, 2025	2,306	2,287	2,287	2,306	2,283	118,600
December 16, 2025	2,309	2,307	2,307	2,322	2,290	104,900
December 15, 2025	2,305	2,309	2,309	2,313	2,293	116,500
December 12, 2025	2,273	2,290	2,290	2,295	2,268	130,200
December 11, 2025	2,283	2,252	2,252	2,285	2,252	221,800
December 10, 2025	2,290	2,282	2,282	2,292	2,273	158,400
December 09, 2025	2,290	2,280	2,280	2,294	2,280	123,000
December 08, 2025	2,273	2,285	2,285	2,291	2,270	156,100
December 05, 2025	2,299	2,253	2,253	2,305	2,251	250,800
December 04, 2025	2,288	2,323	2,323	2,329	2,285	132,300
December 03, 2025	2,321	2,270	2,270	2,324	2,260	284,000
December 02, 2025	2,342	2,325	2,325	2,346	2,325	94,500
December 01, 2025	2,373	2,345	2,345	2,376	2,331	172,200
November 28, 2025	2,351	2,372	2,372	2,373	2,351	160,500
November 27, 2025	2,337	2,355	2,355	2,355	2,334	133,400
November 26, 2025	2,340	2,334	2,334	2,348	2,325	142,000
November 25, 2025	2,400	2,339	2,339	2,401	2,332	127,400
November 21, 2025	2,350	2,400	2,400	2,400	2,350	92,700
November 20, 2025	2,366	2,340	2,340	2,375	2,340	88,200
November 19, 2025	2,381	2,365	2,365	2,385	2,361	91,700
November 18, 2025	2,397	2,381	2,381	2,404	2,365	114,200
November 17, 2025	2,423	2,397	2,397	2,431	2,390	126,400
November 14, 2025	2,423	2,431	2,431	2,446	2,418	92,200
November 13, 2025	2,436	2,431	2,431	2,457	2,421	90,000
November 12, 2025	2,374	2,419	2,419	2,441	2,374	167,000
November 11, 2025	2,428	2,375	2,375	2,430	2,369	268,900
November 10, 2025	2,532	2,501	2,501	2,532	2,494	104,400
November 07, 2025	2,502	2,498	2,498	2,515	2,466	82,700
November 06, 2025	2,496	2,502	2,502	2,513	2,482	175,200
November 05, 2025	2,455	2,496	2,496	2,497	2,455	175,200
November 04, 2025	2,425	2,452	2,452	2,470	2,418	122,100
October 31, 2025	2,409	2,429	2,429	2,429	2,405	78,400
October 30, 2025	2,397	2,405	2,405	2,422	2,392	105,200
October 29, 2025	2,423	2,397	2,397	2,436	2,387	111,400
October 28, 2025	2,492	2,446	2,446	2,493	2,440	71,200
October 27, 2025	2,497	2,502	2,502	2,518	2,493	51,400
October 24, 2025	2,521	2,481	2,481	2,526	2,481	70,200
October 23, 2025	2,475	2,520	2,520	2,545	2,473	112,300
October 22, 2025	2,490	2,486	2,486	2,510	2,482	91,600
October 21, 2025	2,477	2,477	2,477	2,489	2,468	45,200
October 20, 2025	2,494	2,477	2,477	2,494	2,474	33,600
October 17, 2025	2,468	2,464	2,464	2,486	2,454	59,000
October 16, 2025	2,537	2,468	2,468	2,560	2,468	78,300
October 15, 2025	2,466	2,533	2,533	2,537	2,466	123,200
October 14, 2025	2,470	2,451	2,451	2,484	2,449	108,400
October 10, 2025	2,513	2,516	2,516	2,527	2,493	77,100
October 09, 2025	2,532	2,535	2,535	2,547	2,523	61,100
October 08, 2025	2,576	2,532	2,532	2,603	2,532	97,000
October 07, 2025	2,567	2,586	2,586	2,594	2,567	74,400
October 06, 2025	2,554	2,564	2,564	2,571	2,532	88,700
October 03, 2025	2,488	2,512	2,512	2,524	2,488	65,600
October 02, 2025	2,512	2,488	2,488	2,544	2,479	61,400
October 01, 2025	2,581	2,520	2,520	2,581	2,515	96,000
September 30, 2025	2,595	2,584	2,584	2,598	2,575	75,500
September 29, 2025	2,630	2,584	2,584	2,650	2,584	80,900

Funai Soken Holdings Incorporated (9757.T) JPX