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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	2,518	2,513	2,513	2,518	2,454	137,900
August 08, 2025	2,503	2,518	2,518	2,537	2,446	117,300
August 07, 2025	2,469	2,475	2,475	2,506	2,469	104,100
August 06, 2025	2,439	2,464	2,464	2,466	2,439	89,500
August 05, 2025	2,439	2,438	2,438	2,450	2,424	78,800
August 04, 2025	2,404	2,439	2,439	2,442	2,396	52,900
August 01, 2025	2,395	2,447	2,447	2,447	2,391	78,600
July 31, 2025	2,377	2,379	2,379	2,385	2,361	45,300
July 30, 2025	2,354	2,359	2,359	2,363	2,340	39,100
July 29, 2025	2,338	2,354	2,354	2,354	2,332	51,200
July 28, 2025	2,356	2,350	2,350	2,368	2,342	39,000
July 25, 2025	2,343	2,356	2,356	2,379	2,338	69,600
July 24, 2025	2,325	2,325	2,325	2,345	2,319	45,200
July 23, 2025	2,328	2,325	2,325	2,341	2,305	75,800
July 22, 2025	2,309	2,316	2,316	2,332	2,300	49,200
July 18, 2025	2,354	2,325	2,325	2,354	2,313	56,300
July 17, 2025	2,306	2,323	2,323	2,328	2,306	38,700
July 16, 2025	2,359	2,322	2,322	2,359	2,312	60,000
July 15, 2025	2,391	2,359	2,359	2,391	2,358	27,600
July 14, 2025	2,380	2,374	2,374	2,384	2,362	63,700
July 11, 2025	2,415	2,385	2,385	2,435	2,385	40,700
July 10, 2025	2,401	2,411	2,411	2,418	2,394	81,500
July 09, 2025	2,372	2,401	2,401	2,415	2,372	62,800
July 08, 2025	2,382	2,372	2,372	2,384	2,364	54,200
July 07, 2025	2,385	2,375	2,375	2,407	2,375	51,600
July 04, 2025	2,393	2,385	2,385	2,396	2,376	41,500
July 03, 2025	2,394	2,376	2,376	2,401	2,375	34,300
July 02, 2025	2,375	2,395	2,395	2,419	2,375	50,600
July 01, 2025	2,446	2,396	2,396	2,446	2,385	60,000
June 30, 2025	2,468	2,426	2,426	2,489	2,426	98,800
June 27, 2025	2,370	2,460	2,460	2,466	2,361	342,300
June 26, 2025	2,398	2,412	2,370	2,429	2,381	736,900
June 25, 2025	2,355	2,396	2,354.28	2,408	2,348	314,000
June 24, 2025	2,366	2,369	2,327.75	2,380	2,348	158,700
June 23, 2025	2,342	2,345	2,304.17	2,349	2,322	131,700
June 20, 2025	2,363	2,354	2,313.01	2,389	2,354	194,500
June 19, 2025	2,391	2,381	2,339.54	2,405	2,378	101,600
June 18, 2025	2,370	2,390	2,348.38	2,395	2,370	76,600
June 17, 2025	2,399	2,370	2,328.73	2,429	2,370	88,800
June 16, 2025	2,428	2,405	2,363.12	2,433	2,377	112,400
June 13, 2025	2,440	2,425	2,425	2,450	2,391	133,000
June 12, 2025	2,444	2,455	2,455	2,467	2,436	99,700
June 11, 2025	2,428	2,446	2,446	2,458	2,424	146,800
June 10, 2025	2,410	2,409	2,409	2,424	2,402	77,900
June 09, 2025	2,399	2,405	2,405	2,417	2,396	83,200
June 06, 2025	2,343	2,370	2,370	2,381	2,342	84,500
June 05, 2025	2,356	2,353	2,353	2,368	2,337	73,500
June 04, 2025	2,366	2,356	2,356	2,386	2,352	56,200
June 03, 2025	2,351	2,380	2,380	2,387	2,338	69,800
June 02, 2025	2,350	2,364	2,364	2,370	2,334	99,800
May 30, 2025	2,398	2,377	2,377	2,404	2,374	140,200
May 29, 2025	2,414	2,408	2,408	2,424	2,398	60,800
May 28, 2025	2,419	2,414	2,414	2,428	2,403	79,100
May 27, 2025	2,395	2,395	2,395	2,417	2,392	75,300
May 26, 2025	2,371	2,394	2,394	2,398	2,350	134,600

Funai Soken Holdings Incorporated (9757.T) JPX