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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,506	2,534	2,534	2,540	2,494	111,600
September 03, 2025	2,500	2,505	2,505	2,516	2,489	102,300
September 02, 2025	2,527	2,500	2,500	2,549	2,500	68,500
September 01, 2025	2,527	2,526	2,526	2,548	2,508	75,500
August 29, 2025	2,559	2,533	2,533	2,559	2,533	55,200
August 28, 2025	2,574	2,559	2,559	2,582	2,540	114,000
August 27, 2025	2,598	2,586	2,586	2,603	2,580	97,700
August 26, 2025	2,586	2,600	2,600	2,610	2,580	110,500
August 25, 2025	2,572	2,583	2,583	2,586	2,553	65,700
August 22, 2025	2,585	2,578	2,578	2,590	2,568	60,900
August 21, 2025	2,577	2,585	2,585	2,588	2,560	87,000
August 20, 2025	2,574	2,577	2,577	2,596	2,569	100,900
August 19, 2025	2,551	2,575	2,575	2,586	2,547	131,200
August 18, 2025	2,535	2,547	2,547	2,560	2,534	101,700
August 15, 2025	2,530	2,519	2,519	2,538	2,495	78,800
August 14, 2025	2,546	2,530	2,530	2,552	2,503	86,700
August 13, 2025	2,513	2,545	2,545	2,564	2,498	207,000

Funai Soken Holdings Incorporated (9757.T) JPX