Australia markets close in 4 hours 2 minutes

Funai Soken Holdings Incorporated (9757.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,390.00+6.00 (+0.25%)
As of 10:48AM JST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,392.002,409.002,384.002,390.002,390.0017,300
02 May 20242,384.002,399.002,375.002,384.002,384.00136,100
01 May 20242,381.002,388.002,365.002,380.002,380.0040,600
30 Apr 20242,374.002,394.002,360.002,390.002,390.0062,600
26 Apr 20242,340.002,369.002,318.002,368.002,368.0085,400
25 Apr 20242,336.002,345.002,324.002,331.002,331.0054,200
24 Apr 20242,354.002,364.002,343.002,343.002,343.0057,700
23 Apr 20242,352.002,356.002,335.002,344.002,344.0063,700
22 Apr 20242,333.002,356.002,324.002,352.002,352.0062,400
19 Apr 20242,345.002,345.002,279.002,302.002,302.0081,800
18 Apr 20242,342.002,369.002,342.002,352.002,352.0053,100
17 Apr 20242,374.002,378.002,336.002,341.002,341.0060,800
16 Apr 20242,380.002,394.002,355.002,374.002,374.0068,700
15 Apr 20242,408.002,414.002,394.002,400.002,400.0048,500
12 Apr 20242,421.002,448.002,417.002,430.002,430.00106,800
11 Apr 20242,395.002,415.002,382.002,407.002,407.0075,000
10 Apr 20242,395.002,423.002,395.002,404.002,404.00114,300
09 Apr 20242,404.002,412.002,383.002,395.002,395.0069,500
08 Apr 20242,398.002,410.002,371.002,408.002,408.0080,100
05 Apr 20242,363.002,376.002,343.002,374.002,374.00117,200
04 Apr 20242,349.002,382.002,345.002,357.002,357.00107,900
03 Apr 20242,347.002,378.002,345.002,350.002,350.00117,500
02 Apr 20242,485.002,487.002,413.002,417.002,417.00122,300
01 Apr 20242,479.002,513.002,479.002,487.002,487.0084,800
29 Mar 20242,481.002,496.002,468.002,480.002,480.0032,600
28 Mar 20242,515.002,529.002,467.002,479.002,479.00192,600
27 Mar 20242,544.002,550.002,520.002,537.002,537.00106,000
26 Mar 20242,535.002,550.002,490.002,520.002,520.00147,000
25 Mar 20242,584.002,620.002,556.002,585.002,585.00168,000
22 Mar 20242,522.002,596.002,522.002,584.002,584.00132,800
21 Mar 20242,525.002,574.002,525.002,553.002,553.00157,300
19 Mar 20242,461.002,510.002,461.002,508.002,508.00185,500
18 Mar 20242,443.002,494.002,443.002,483.002,483.0088,900
15 Mar 20242,409.002,440.002,388.002,418.002,418.00405,000
14 Mar 20242,404.002,409.002,373.002,393.002,393.0093,200
13 Mar 20242,440.002,440.002,386.002,390.002,390.0077,500
12 Mar 20242,419.002,440.002,384.002,440.002,440.00101,300
11 Mar 20242,403.002,435.002,397.002,419.002,419.0099,200
08 Mar 20242,424.002,434.002,402.002,420.002,420.00177,600
07 Mar 20242,496.002,496.002,443.002,445.002,445.0057,400
06 Mar 20242,480.002,503.002,463.002,470.002,470.0085,200
05 Mar 20242,498.002,512.002,475.002,488.002,488.0070,800
04 Mar 20242,516.002,538.002,488.002,498.002,498.00103,500
01 Mar 20242,511.002,546.002,511.002,521.002,521.0099,000
29 Feb 20242,592.002,597.002,513.002,516.002,516.00104,100
28 Feb 20242,641.002,653.002,599.002,599.002,599.0071,700
27 Feb 20242,624.002,661.002,610.002,645.002,645.0094,900
26 Feb 20242,593.002,657.002,552.002,626.002,626.00141,700
22 Feb 20242,612.002,613.002,576.002,583.002,583.00125,300
21 Feb 20242,623.002,633.002,596.002,612.002,612.0082,100
20 Feb 20242,685.002,717.002,646.002,661.002,661.00152,100
19 Feb 20242,531.002,675.002,527.002,669.002,669.00200,800
16 Feb 20242,480.002,534.002,468.002,531.002,531.00174,800
15 Feb 20242,476.002,486.002,420.002,454.002,454.00114,700
14 Feb 20242,490.002,490.002,447.002,469.002,469.00147,800
13 Feb 20242,540.002,573.002,505.002,534.002,534.00270,300
09 Feb 20242,525.002,538.002,460.002,509.002,509.00342,200
08 Feb 20242,465.002,469.002,378.002,414.002,414.00119,300
07 Feb 20242,504.002,515.002,465.002,472.002,472.0094,100
06 Feb 20242,564.002,571.002,505.002,516.002,516.0081,300
05 Feb 20242,570.002,588.002,564.002,578.002,578.0082,100
02 Feb 20242,583.002,620.002,565.002,565.002,565.0049,500
01 Feb 20242,576.002,635.002,568.002,623.002,623.0091,200
31 Jan 20242,565.002,589.002,552.002,583.002,583.00123,500
30 Jan 20242,586.002,593.002,560.002,577.002,577.0089,900
29 Jan 20242,605.002,619.002,588.002,605.002,605.0078,700
26 Jan 20242,602.002,645.002,591.002,611.002,611.00107,100
25 Jan 20242,592.002,656.002,589.002,629.002,629.00109,800
24 Jan 20242,587.002,603.002,576.002,592.002,592.0058,700
23 Jan 20242,619.002,638.002,590.002,597.002,597.0060,600
22 Jan 20242,594.002,620.002,580.002,596.002,596.0059,700
19 Jan 20242,620.002,626.002,588.002,596.002,596.0086,300
18 Jan 20242,652.002,655.002,615.002,620.002,620.0050,300
17 Jan 20242,700.002,705.002,661.002,661.002,661.0050,200
16 Jan 20242,690.002,741.002,681.002,681.002,681.0042,800
15 Jan 20242,690.002,703.002,684.002,703.002,703.0015,500
12 Jan 20242,695.002,698.002,649.002,687.002,687.0066,700
11 Jan 20242,639.002,677.002,631.002,658.002,658.00255,200
10 Jan 20242,566.002,625.002,566.002,608.002,608.0098,900
09 Jan 20242,539.002,576.002,539.002,566.002,566.0070,000
05 Jan 20242,555.002,576.002,536.002,538.002,538.0048,300
04 Jan 20242,534.002,555.002,502.002,551.002,551.0070,800
29 Dec 20232,546.002,592.002,540.002,564.002,564.0063,900
28 Dec 20232,480.002,537.002,466.002,537.002,537.00151,500
28 Dec 202333 Dividend
27 Dec 20232,528.002,549.002,524.002,542.002,509.00341,200
26 Dec 20232,543.002,557.002,535.002,549.002,515.91154,700
25 Dec 20232,561.002,570.002,534.002,537.002,504.06164,300
22 Dec 20232,521.002,566.002,517.002,563.002,529.73103,300
21 Dec 20232,522.002,541.002,500.002,525.002,492.2296,000
20 Dec 20232,518.002,553.002,517.002,533.002,500.1260,500
19 Dec 20232,468.002,522.002,468.002,522.002,489.26101,500
18 Dec 20232,458.002,481.002,454.002,465.002,433.0084,100
15 Dec 20232,448.002,494.002,433.002,488.002,455.70122,000
14 Dec 20232,476.002,488.002,451.002,458.002,426.0963,000
13 Dec 20232,496.002,517.002,473.002,476.002,443.8665,900
12 Dec 20232,495.002,508.002,476.002,493.002,460.6479,900
11 Dec 20232,455.002,506.002,455.002,493.002,460.64134,400
08 Dec 20232,420.002,451.002,413.002,431.002,399.44188,200
07 Dec 20232,461.002,471.002,417.002,423.002,391.54116,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...