Funai Soken Holdings Incorporated 9757
TSE · Japan · Commercial Services
¥1,165.00-8.00 (-0.68%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,165.00 | -0.68% | ¥1,167.00 | ¥1,167.00 | ¥1,161.00 | 12.40K |
| 2026-10-01 | ¥1,173.00 | +0.17% | ¥1,166.00 | ¥1,176.00 | ¥1,163.00 | 210.00K |
| 2026-09-30 | ¥1,171.00 | -0.17% | ¥1,170.00 | ¥1,173.00 | ¥1,160.00 | 201.50K |
| 2026-09-29 | ¥1,173.00 | -1.10% | ¥1,182.00 | ¥1,182.00 | ¥1,166.00 | 205.20K |
| 2026-09-28 | ¥1,186.00 | -0.42% | ¥1,196.00 | ¥1,196.00 | ¥1,181.00 | 189.50K |
| 2026-09-25 | ¥1,191.00 | +0.17% | ¥1,189.00 | ¥1,192.00 | ¥1,185.00 | 191.60K |
| 2026-09-24 | ¥1,189.00 | -0.34% | ¥1,190.00 | ¥1,197.00 | ¥1,186.00 | 329.30K |
| 2026-09-18 | ¥1,193.00 | -0.33% | ¥1,197.00 | ¥1,197.00 | ¥1,189.00 | 211.00K |
| 2026-09-17 | ¥1,197.00 | +1.10% | ¥1,186.00 | ¥1,197.00 | ¥1,186.00 | 168.40K |
| 2026-09-16 | ¥1,184.00 | 0.00% | ¥1,188.00 | ¥1,192.00 | ¥1,183.00 | 131.20K |
| 2026-09-15 | ¥1,184.00 | +0.34% | ¥1,184.00 | ¥1,188.00 | ¥1,177.00 | 231.00K |
| 2026-09-14 | ¥1,180.00 | +2.08% | ¥1,170.00 | ¥1,180.00 | ¥1,166.00 | 227.60K |
| 2026-09-11 | ¥1,156.00 | -0.17% | ¥1,146.00 | ¥1,161.00 | ¥1,146.00 | 277.60K |
| 2026-09-10 | ¥1,158.00 | -0.43% | ¥1,163.00 | ¥1,165.00 | ¥1,149.00 | 197.50K |
| 2026-09-09 | ¥1,163.00 | -0.77% | ¥1,161.00 | ¥1,170.00 | ¥1,146.00 | 340.00K |
| 2026-09-08 | ¥1,172.00 | +0.60% | ¥1,165.00 | ¥1,172.00 | ¥1,159.00 | 294.30K |
| 2026-09-07 | ¥1,165.00 | -1.19% | ¥1,170.00 | ¥1,178.00 | ¥1,164.00 | 286.30K |
| 2026-09-04 | ¥1,179.00 | +0.17% | ¥1,177.00 | ¥1,186.00 | ¥1,174.00 | 271.70K |
| 2026-09-03 | ¥1,177.00 | +0.68% | ¥1,169.00 | ¥1,181.00 | ¥1,165.00 | 246.90K |
| 2026-09-02 | ¥1,169.00 | -0.76% | ¥1,172.00 | ¥1,177.00 | ¥1,167.00 | 312.80K |
| 2026-09-01 | ¥1,178.00 | -0.93% | ¥1,182.00 | ¥1,191.00 | ¥1,177.00 | 224.20K |
| 2026-08-31 | ¥1,189.00 | +0.59% | ¥1,184.00 | ¥1,189.00 | ¥1,175.00 | 445.70K |
| 2026-08-28 | ¥1,182.00 | +0.94% | ¥1,170.00 | ¥1,182.00 | ¥1,168.00 | 298.40K |
| 2026-08-27 | ¥1,171.00 | -0.09% | ¥1,172.00 | ¥1,183.00 | ¥1,166.00 | 281.90K |
| 2026-08-26 | ¥1,172.00 | 0.00% | ¥1,173.00 | ¥1,181.00 | ¥1,169.00 | 253.80K |
| 2026-08-25 | ¥1,172.00 | +0.77% | ¥1,167.00 | ¥1,177.00 | ¥1,166.00 | 227.40K |
| 2026-08-24 | ¥1,163.00 | +0.26% | ¥1,163.00 | ¥1,172.00 | ¥1,158.00 | 271.10K |
| 2026-08-21 | ¥1,160.00 | +0.52% | ¥1,158.00 | ¥1,160.00 | ¥1,151.00 | 284.30K |
| 2026-08-20 | ¥1,154.00 | +0.61% | ¥1,150.00 | ¥1,162.00 | ¥1,146.00 | 359.80K |
| 2026-08-19 | ¥1,147.00 | +0.44% | ¥1,148.00 | ¥1,149.00 | ¥1,139.00 | 405.20K |
| 2026-08-18 | ¥1,142.00 | +0.53% | ¥1,130.00 | ¥1,143.00 | ¥1,126.00 | 322.80K |
| 2026-08-17 | ¥1,136.00 | -0.79% | ¥1,146.00 | ¥1,150.00 | ¥1,133.00 | 338.50K |
| 2026-08-14 | ¥1,145.00 | +0.26% | ¥1,131.00 | ¥1,146.00 | ¥1,130.00 | 197.60K |
| 2026-08-13 | ¥1,142.00 | +0.53% | ¥1,132.00 | ¥1,142.00 | ¥1,130.00 | 323.50K |
| 2026-08-12 | ¥1,136.00 | +0.98% | ¥1,138.00 | ¥1,138.00 | ¥1,127.00 | 343.80K |
| 2026-08-10 | ¥1,125.00 | +1.63% | ¥1,126.00 | ¥1,138.00 | ¥1,114.00 | 440.70K |
| 2026-08-07 | ¥1,107.00 | +1.56% | ¥1,091.00 | ¥1,108.00 | ¥1,089.00 | 460.20K |
| 2026-08-06 | ¥1,090.00 | +0.65% | ¥1,083.00 | ¥1,090.00 | ¥1,079.00 | 372.50K |
| 2026-08-05 | ¥1,083.00 | -0.37% | ¥1,087.00 | ¥1,089.00 | ¥1,081.00 | 464.30K |
| 2026-08-04 | ¥1,087.00 | -1.81% | ¥1,112.00 | ¥1,112.00 | ¥1,083.00 | 458.90K |
| 2026-08-03 | ¥1,107.00 | +0.18% | ¥1,120.00 | ¥1,127.00 | ¥1,099.00 | 573.60K |
| 2026-07-31 | ¥1,105.00 | -4.25% | ¥1,140.00 | ¥1,143.00 | ¥1,105.00 | 768.40K |
| 2026-07-30 | ¥1,154.00 | -0.94% | ¥1,166.00 | ¥1,171.00 | ¥1,143.00 | 377.20K |
| 2026-07-29 | ¥1,165.00 | +2.64% | ¥1,144.00 | ¥1,170.00 | ¥1,133.00 | 707.50K |
| 2026-07-28 | ¥1,135.00 | +0.09% | ¥1,137.00 | ¥1,142.00 | ¥1,127.00 | 423.00K |
| 2026-07-27 | ¥1,134.00 | +1.52% | ¥1,122.00 | ¥1,135.00 | ¥1,122.00 | 491.20K |
| 2026-07-24 | ¥1,117.00 | +1.36% | ¥1,095.00 | ¥1,117.00 | ¥1,093.00 | 811.00K |
| 2026-07-23 | ¥1,102.00 | -1.25% | ¥1,111.00 | ¥1,113.00 | ¥1,100.00 | 411.90K |
| 2026-07-22 | ¥1,116.00 | -0.45% | ¥1,120.00 | ¥1,121.00 | ¥1,106.00 | 452.30K |
| 2026-07-21 | ¥1,121.00 | -0.53% | ¥1,122.00 | ¥1,143.00 | ¥1,121.00 | 334.20K |
| 2026-07-17 | ¥1,127.00 | +0.90% | ¥1,126.00 | ¥1,139.00 | ¥1,121.00 | 342.30K |
| 2026-07-16 | ¥1,117.00 | -0.71% | ¥1,128.00 | ¥1,132.00 | ¥1,117.00 | 359.00K |
| 2026-07-15 | ¥1,125.00 | +0.18% | ¥1,123.00 | ¥1,135.00 | ¥1,123.00 | 261.70K |
| 2026-07-14 | ¥1,123.00 | +1.08% | ¥1,120.00 | ¥1,134.00 | ¥1,117.00 | 300.20K |
| 2026-07-13 | ¥1,111.00 | +1.00% | ¥1,108.00 | ¥1,117.00 | ¥1,105.00 | 288.40K |
| 2026-07-10 | ¥1,100.00 | -0.18% | ¥1,101.00 | ¥1,107.00 | ¥1,097.00 | 266.20K |
| 2026-07-09 | ¥1,102.00 | -0.18% | ¥1,107.00 | ¥1,112.00 | ¥1,102.00 | 256.10K |
| 2026-07-08 | ¥1,104.00 | -0.54% | ¥1,109.00 | ¥1,114.00 | ¥1,104.00 | 226.80K |
| 2026-07-07 | ¥1,110.00 | +1.19% | ¥1,105.00 | ¥1,115.00 | ¥1,101.00 | 372.40K |
| 2026-07-06 | ¥1,097.00 | +0.55% | ¥1,100.00 | ¥1,108.00 | ¥1,095.00 | 418.70K |
| 2026-07-03 | ¥1,091.00 | +0.37% | ¥1,100.00 | ¥1,111.00 | ¥1,090.00 | 479.40K |
| 2026-07-02 | ¥1,087.00 | +2.45% | ¥1,078.00 | ¥1,093.00 | ¥1,070.00 | 602.90K |
| 2026-07-01 | ¥1,061.00 | -0.47% | ¥1,062.00 | ¥1,065.00 | ¥1,056.00 | 280.50K |
| 2026-06-30 | ¥1,066.00 | +0.19% | ¥1,067.00 | ¥1,074.00 | ¥1,061.00 | 460.00K |
| 2026-06-29 | ¥1,064.00 | -1.66% | ¥1,064.00 | ¥1,073.00 | ¥1,058.00 | 1.16M |
| 2026-06-26 | ¥1,082.00 | +0.65% | ¥1,090.00 | ¥1,090.00 | ¥1,076.00 | 1.67M |
| 2026-06-25 | ¥1,075.00 | +1.03% | ¥1,075.00 | ¥1,082.00 | ¥1,068.00 | 936.40K |
| 2026-06-24 | ¥1,064.00 | +0.19% | ¥1,061.00 | ¥1,075.00 | ¥1,060.00 | 505.90K |
| 2026-06-23 | ¥1,062.00 | 0.00% | ¥1,062.00 | ¥1,068.00 | ¥1,057.00 | 537.70K |
| 2026-06-22 | ¥1,062.00 | +0.47% | ¥1,055.00 | ¥1,068.00 | ¥1,051.00 | 622.40K |
| 2026-06-19 | ¥1,057.00 | -1.03% | ¥1,066.00 | ¥1,074.00 | ¥1,057.00 | 745.40K |
| 2026-06-18 | ¥1,068.00 | 0.00% | ¥1,069.00 | ¥1,079.00 | ¥1,065.00 | 454.90K |
| 2026-06-17 | ¥1,068.00 | -0.28% | ¥1,076.00 | ¥1,080.00 | ¥1,068.00 | 272.20K |
| 2026-06-16 | ¥1,071.00 | -0.56% | ¥1,075.00 | ¥1,080.00 | ¥1,065.00 | 438.30K |
| 2026-06-15 | ¥1,077.00 | -0.28% | ¥1,081.00 | ¥1,090.00 | ¥1,077.00 | 510.30K |
| 2026-06-12 | ¥1,080.00 | -0.55% | ¥1,083.00 | ¥1,084.00 | ¥1,072.00 | 371.70K |
| 2026-06-11 | ¥1,086.00 | +1.12% | ¥1,079.00 | ¥1,088.00 | ¥1,068.00 | 365.90K |
| 2026-06-10 | ¥1,074.00 | +0.75% | ¥1,075.00 | ¥1,083.00 | ¥1,070.00 | 363.20K |
| 2026-06-09 | ¥1,066.00 | -0.09% | ¥1,077.00 | ¥1,078.00 | ¥1,063.00 | 443.30K |
| 2026-06-08 | ¥1,067.00 | +1.04% | ¥1,057.00 | ¥1,077.00 | ¥1,056.00 | 425.10K |
| 2026-06-05 | ¥1,056.00 | +1.44% | ¥1,050.00 | ¥1,066.00 | ¥1,047.00 | 287.00K |
| 2026-06-04 | ¥1,041.00 | -1.42% | ¥1,049.00 | ¥1,053.00 | ¥1,041.00 | 336.20K |
| 2026-06-03 | ¥1,056.00 | -0.19% | ¥1,055.00 | ¥1,061.00 | ¥1,044.00 | 374.00K |
| 2026-06-02 | ¥1,058.00 | -1.12% | ¥1,072.00 | ¥1,072.00 | ¥1,058.00 | 362.60K |
| 2026-06-01 | ¥1,070.00 | -0.47% | ¥1,075.00 | ¥1,075.00 | ¥1,061.00 | 309.80K |
| 2026-05-29 | ¥1,075.00 | +0.19% | ¥1,076.00 | ¥1,087.00 | ¥1,073.00 | 303.30K |
| 2026-05-28 | ¥1,073.00 | +0.47% | ¥1,072.00 | ¥1,076.00 | ¥1,066.00 | 279.60K |
| 2026-05-27 | ¥1,068.00 | -0.37% | ¥1,070.00 | ¥1,072.00 | ¥1,059.00 | 295.30K |
| 2026-05-26 | ¥1,072.00 | -0.19% | ¥1,074.00 | ¥1,075.00 | ¥1,066.00 | 244.60K |
| 2026-05-25 | ¥1,074.00 | -0.92% | ¥1,085.00 | ¥1,085.00 | ¥1,065.00 | 282.90K |