Funai Soken Holdings Incorporated (9757.T) JPX

Currency In JPY

9757.T Historical Return

If you invested ¥1000 in Funai Soken Holdings Incorporated (9757.T) 10 years ago, it would be worth ¥3,085.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.45, while ¥1000 invested 1 year ago would be worth ¥940.56. This corresponds to total returns of 208.55%, 3.04%, -5.94%, respectively, with annualized returns of 11.92%, 0.6%, -5.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9757.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,140	1,105	1,105	1,143	1,105	768,400
July 30, 2026	1,166	1,154	1,154	1,171	1,143	377,200
July 29, 2026	1,144	1,165	1,165	1,170	1,133	707,500
July 28, 2026	1,137	1,135	1,135	1,142	1,127	423,000
July 27, 2026	1,122	1,134	1,134	1,135	1,122	491,200
July 24, 2026	1,095	1,117	1,117	1,117	1,093	811,000
July 23, 2026	1,111	1,102	1,102	1,113	1,100	411,900
July 22, 2026	1,120	1,116	1,116	1,121	1,106	452,300
July 21, 2026	1,122	1,121	1,121	1,143	1,121	334,200
July 17, 2026	1,126	1,127	1,127	1,139	1,121	342,300
July 16, 2026	1,128	1,117	1,117	1,132	1,117	359,000
July 15, 2026	1,123	1,125	1,125	1,135	1,123	261,700
July 14, 2026	1,120	1,123	1,123	1,134	1,117	300,200
July 13, 2026	1,108	1,111	1,111	1,117	1,105	288,400
July 10, 2026	1,101	1,100	1,100	1,107	1,097	266,200
July 09, 2026	1,107	1,102	1,102	1,112	1,102	256,100
July 08, 2026	1,109	1,104	1,104	1,114	1,104	226,800
July 07, 2026	1,105	1,110	1,110	1,115	1,101	372,400
July 06, 2026	1,100	1,097	1,097	1,108	1,095	418,700
July 03, 2026	1,100	1,091	1,091	1,111	1,090	479,400
July 02, 2026	1,078	1,087	1,087	1,093	1,070	602,900
July 01, 2026	1,062	1,061	1,061	1,065	1,056	280,500
June 30, 2026	1,067	1,066	1,066	1,074	1,061	460,000
June 29, 2026	1,064	1,064	1,064	1,073	1,058	1.16M
June 26, 2026	1,090	1,082	1,082	1,090	1,076	1.67M
June 25, 2026	1,075	1,075	1,075	1,082	1,068	936,400
June 24, 2026	1,061	1,064	1,064	1,075	1,060	505,900
June 23, 2026	1,062	1,062	1,062	1,068	1,057	537,700
June 22, 2026	1,055	1,062	1,062	1,068	1,051	622,400
June 19, 2026	1,066	1,057	1,057	1,074	1,057	745,400
June 18, 2026	1,069	1,068	1,068	1,079	1,065	454,900
June 17, 2026	1,076	1,068	1,068	1,080	1,068	272,200
June 16, 2026	1,075	1,071	1,071	1,080	1,065	438,300
June 15, 2026	1,081	1,077	1,077	1,090	1,077	510,300
June 12, 2026	1,083	1,080	1,080	1,084	1,072	371,700
June 11, 2026	1,079	1,086	1,086	1,088	1,068	365,900
June 10, 2026	1,075	1,074	1,074	1,083	1,069	363,200
June 09, 2026	1,077	1,066	1,066	1,078	1,063	443,300
June 08, 2026	1,057	1,067	1,067	1,077	1,056	425,100
June 05, 2026	1,050	1,056	1,056	1,066	1,047	287,000
June 04, 2026	1,049	1,041	1,041	1,053	1,041	336,200
June 03, 2026	1,055	1,056	1,056	1,061	1,044	374,000
June 02, 2026	1,072	1,058	1,058	1,072	1,058	362,600
June 01, 2026	1,075	1,070	1,070	1,075	1,061	309,800
May 29, 2026	1,076	1,075	1,075	1,087	1,073	303,300
May 28, 2026	1,072	1,073	1,073	1,076	1,066	279,600
May 27, 2026	1,070	1,068	1,068	1,072	1,059	295,300
May 26, 2026	1,074	1,072	1,072	1,075	1,066	244,600
May 25, 2026	1,085	1,074	1,074	1,085	1,065	282,900
May 22, 2026	1,081	1,084	1,084	1,087	1,078	192,600
May 21, 2026	1,075	1,080	1,080	1,085	1,068	244,100
May 20, 2026	1,094	1,070	1,070	1,096	1,064	444,700
May 19, 2026	1,090	1,096	1,096	1,106	1,085	453,800
May 18, 2026	1,087	1,082	1,082	1,089	1,078	283,400
May 15, 2026	1,051	1,084	1,084	1,088	1,050	587,000
May 14, 2026	1,131	1,054	1,054	1,131	1,041	1.43M
May 13, 2026	1,108	1,101	1,101	1,114	1,101	407,400
May 12, 2026	1,117	1,108	1,108	1,120	1,108	320,700
May 11, 2026	1,113	1,117	1,117	1,123	1,108	396,500
May 08, 2026	1,118	1,114	1,114	1,123	1,112	397,200