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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2,580	2,615	2,615	2,626	2,580	161,900
September 25, 2025	2,567	2,576	2,576	2,587	2,567	81,500
September 24, 2025	2,583	2,567	2,567	2,586	2,548	130,000
September 22, 2025	2,552	2,583	2,583	2,594	2,552	102,200
September 19, 2025	2,556	2,551	2,551	2,582	2,532	139,200
September 18, 2025	2,554	2,552	2,552	2,567	2,540	81,300
September 17, 2025	2,608	2,562	2,562	2,608	2,552	92,300
September 16, 2025	2,599	2,609	2,609	2,627	2,598	93,100
September 12, 2025	2,619	2,595	2,595	2,630	2,583	122,600
September 11, 2025	2,558	2,583	2,583	2,588	2,553	91,600
September 10, 2025	2,585	2,558	2,558	2,587	2,558	49,700
September 09, 2025	2,582	2,582	2,582	2,602	2,576	107,000
September 08, 2025	2,570	2,574	2,574	2,583	2,567	65,300
September 05, 2025	2,534	2,561	2,561	2,572	2,534	108,100

Funai Soken Holdings Incorporated (9757.T) JPX