Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Funai Soken Holdings Incorporated (9757.T)

Compare
2,247.00
-3.00
(-0.13%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,200.002,261.002,161.002,247.002,247.00108,600
Apr 10, 20252,278.002,300.002,214.002,250.002,250.0069,300
Apr 9, 20252,128.002,150.002,105.002,129.002,129.0079,700
Apr 8, 20252,110.002,169.002,088.002,143.002,143.0071,400
Apr 7, 20252,037.002,114.002,008.002,060.002,060.0098,700
Apr 4, 20252,205.002,214.002,168.002,205.002,205.00153,200
Apr 3, 20252,193.002,243.002,193.002,223.002,223.0074,500
Apr 2, 20252,347.002,347.002,276.002,287.002,287.0059,800
Apr 1, 20252,315.002,347.002,315.002,319.002,319.00133,000
Mar 31, 20252,341.002,341.002,295.002,302.002,302.0077,300
Mar 28, 20252,398.002,400.002,351.002,370.002,370.0079,600
Mar 27, 20252,358.002,397.002,358.002,394.002,394.0098,600
Mar 26, 20252,371.002,386.002,359.002,377.002,377.0097,700
Mar 25, 20252,356.002,375.002,338.002,361.002,361.00114,000
Mar 24, 20252,375.002,385.002,337.002,340.002,340.0062,700
Mar 21, 20252,333.002,360.002,327.002,340.002,340.0054,200
Mar 19, 20252,343.002,375.002,343.002,351.002,351.0046,800
Mar 18, 20252,341.002,360.002,338.002,343.002,343.0054,800
Mar 17, 20252,375.002,381.002,333.002,339.002,339.0057,600
Mar 14, 20252,329.002,366.002,320.002,352.002,352.00111,700
Mar 13, 20252,341.002,355.002,324.002,337.002,337.0073,300
Mar 12, 20252,322.002,348.002,317.002,342.002,342.0054,200
Mar 11, 20252,329.002,359.002,306.002,342.002,342.0056,000
Mar 10, 20252,366.002,399.002,347.002,366.002,366.0050,100
Mar 7, 20252,373.002,382.002,331.002,350.002,350.0072,200
Mar 6, 20252,428.002,428.002,398.002,418.002,418.0053,300
Mar 5, 20252,390.002,428.002,348.002,403.002,403.0089,800
Mar 4, 20252,448.002,461.002,388.002,390.002,390.0086,500
Mar 3, 20252,409.002,447.002,406.002,441.002,441.0070,700
Feb 28, 20252,395.002,405.002,370.002,390.002,390.0093,700
Feb 27, 20252,358.002,388.002,356.002,388.002,388.0035,900
Feb 26, 20252,364.002,380.002,329.002,370.002,370.00102,700
Feb 25, 20252,333.002,385.002,330.002,360.002,360.0072,500
Feb 21, 20252,300.002,316.002,286.002,315.002,315.0048,300
Feb 20, 20252,368.002,373.002,314.002,325.002,325.0074,000
Feb 19, 20252,380.002,405.002,375.002,384.002,384.0044,700
Feb 18, 20252,392.002,403.002,387.002,400.002,400.0033,000
Feb 17, 20252,439.002,444.002,390.002,390.002,390.0037,700
Feb 14, 20252,460.002,463.002,419.002,419.002,419.0069,800
Feb 13, 20252,449.002,475.002,434.002,465.002,465.0061,300
Feb 12, 20252,469.002,469.002,424.002,445.002,445.0054,800
Feb 10, 20252,432.002,479.002,424.002,439.002,439.00107,800
Feb 7, 20252,426.002,473.002,417.002,430.002,430.00128,400
Feb 6, 20252,410.002,427.002,399.002,427.002,427.0066,200
Feb 5, 20252,391.002,400.002,367.002,400.002,400.0073,600
Feb 4, 20252,419.002,419.002,377.002,391.002,391.0070,300
Feb 3, 20252,412.002,425.002,360.002,377.002,377.0069,000
Jan 31, 20252,430.002,436.002,401.002,412.002,412.0086,100
Jan 30, 20252,434.002,479.002,434.002,467.002,467.0048,200
Jan 29, 20252,460.002,504.002,440.002,440.002,440.0074,500
Jan 28, 20252,422.002,483.002,413.002,480.002,480.00111,600
Jan 27, 20252,379.002,407.002,369.002,388.002,388.0058,500
Jan 24, 20252,338.002,361.002,323.002,351.002,351.0076,000
Jan 23, 20252,348.002,348.002,320.002,331.002,331.0059,700
Jan 22, 20252,320.002,323.002,295.002,318.002,318.00109,500
Jan 21, 20252,282.002,320.002,282.002,320.002,320.0075,000
Jan 20, 20252,254.002,297.002,245.002,280.002,280.0095,700
Jan 17, 20252,283.002,295.002,258.002,273.002,273.0092,500
Jan 16, 20252,305.002,319.002,286.002,307.002,307.0059,500
Jan 15, 20252,294.002,308.002,268.002,289.002,289.0082,300
Jan 14, 20252,329.002,329.002,290.002,313.002,313.0071,000
Jan 10, 20252,326.002,340.002,305.002,318.002,318.0075,300
Jan 9, 20252,311.002,360.002,301.002,349.002,349.0080,200
Jan 8, 20252,315.002,328.002,300.002,322.002,322.00102,800
Jan 7, 20252,323.002,348.002,285.002,335.002,335.0087,900
Jan 6, 20252,418.002,419.002,324.002,329.002,329.00127,600
Dec 30, 20242,349.002,401.002,333.002,390.002,390.00123,500
Dec 27, 2024 38.00 Dividend
Dec 27, 20242,300.002,351.002,282.002,323.002,323.00245,600
Dec 26, 20242,322.002,375.002,319.002,342.002,304.00617,800
Dec 25, 20242,361.002,380.002,351.002,369.002,330.56136,200
Dec 24, 20242,381.002,399.002,374.002,379.002,340.40111,300
Dec 23, 20242,400.002,422.002,384.002,407.002,367.95122,000
Dec 20, 20242,416.002,423.002,380.002,400.002,361.06136,500
Dec 19, 20242,397.002,435.002,374.002,423.002,383.6974,200
Dec 18, 20242,439.002,462.002,424.002,431.002,391.5649,200
Dec 17, 20242,461.002,461.002,432.002,439.002,399.4341,800
Dec 16, 20242,424.002,464.002,424.002,457.002,417.13117,800
Dec 13, 20242,424.002,452.002,385.002,418.002,378.77180,200
Dec 12, 20242,520.002,520.002,424.002,424.002,384.67109,700
Dec 11, 20242,503.002,522.002,485.002,494.002,453.5368,800
Dec 10, 20242,511.002,511.002,484.002,490.002,449.6078,600
Dec 9, 20242,473.002,527.002,473.002,511.002,470.2680,000
Dec 6, 20242,450.002,470.002,439.002,458.002,418.1272,500
Dec 5, 20242,435.002,455.002,426.002,428.002,388.6040,600
Dec 4, 20242,454.002,465.002,418.002,425.002,385.6556,500
Dec 3, 20242,410.002,486.002,401.002,462.002,422.0573,000
Dec 2, 20242,386.002,416.002,386.002,401.002,362.0446,100
Nov 29, 20242,370.002,404.002,363.002,391.002,352.2044,300
Nov 28, 20242,353.002,376.002,347.002,370.002,331.5533,300
Nov 27, 20242,349.002,359.002,323.002,344.002,305.9747,300
Nov 26, 20242,332.002,351.002,315.002,349.002,310.8951,600
Nov 25, 20242,386.002,390.002,332.002,332.002,294.1654,600
Nov 22, 20242,359.002,382.002,359.002,370.002,331.5532,500
Nov 21, 20242,335.002,357.002,320.002,356.002,317.7731,400
Nov 20, 20242,377.002,392.002,339.002,346.002,307.9431,100
Nov 19, 20242,374.002,408.002,374.002,389.002,350.2443,600
Nov 18, 20242,390.002,403.002,373.002,385.002,346.3032,300
Nov 15, 20242,410.002,417.002,392.002,404.002,364.9929,000
Nov 14, 20242,400.002,438.002,396.002,400.002,361.0640,400
Nov 13, 20242,450.002,451.002,414.002,425.002,385.6566,400
Nov 12, 20242,449.002,483.002,439.002,460.002,420.0965,000
Nov 11, 20242,386.002,450.002,350.002,435.002,395.49181,400
Nov 8, 20242,499.002,505.002,440.002,468.002,427.9681,300
Nov 7, 20242,454.002,465.002,439.002,449.002,409.2665,300
Nov 6, 20242,438.002,460.002,407.002,447.002,407.3097,300
Nov 5, 20242,451.002,494.002,428.002,438.002,398.4464,200
Nov 1, 20242,442.002,442.002,400.002,401.002,362.0463,700
Oct 31, 20242,438.002,459.002,429.002,442.002,402.3854,600
Oct 30, 20242,429.002,451.002,409.002,438.002,398.44132,700
Oct 29, 20242,380.002,405.002,372.002,405.002,365.9856,100
Oct 28, 20242,400.002,416.002,385.002,396.002,357.1262,200
Oct 25, 20242,393.002,398.002,361.002,381.002,342.3762,700
Oct 24, 20242,376.002,394.002,367.002,393.002,354.1749,900
Oct 23, 20242,420.002,426.002,393.002,394.002,355.1633,200
Oct 22, 20242,499.002,499.002,421.002,424.002,384.6772,000
Oct 21, 20242,489.002,506.002,476.002,499.002,458.4529,800
Oct 18, 20242,479.002,508.002,476.002,488.002,447.6353,900
Oct 17, 20242,465.002,484.002,438.002,470.002,429.9292,600
Oct 16, 20242,480.002,507.002,465.002,465.002,425.0058,900
Oct 15, 20242,527.002,534.002,486.002,507.002,466.3276,100
Oct 11, 20242,512.002,531.002,500.002,500.002,459.4474,800
Oct 10, 20242,518.002,534.002,510.002,518.002,477.1462,000
Oct 9, 20242,500.002,532.002,500.002,515.002,474.1980,400
Oct 8, 20242,469.002,512.002,450.002,489.002,448.6156,300
Oct 7, 20242,495.002,500.002,480.002,485.002,444.6896,300
Oct 4, 20242,438.002,481.002,430.002,476.002,435.83176,100
Oct 3, 20242,423.002,440.002,391.002,438.002,398.44136,700
Oct 2, 20242,373.002,414.002,353.002,373.002,334.5080,100
Oct 1, 20242,413.002,426.002,400.002,403.002,364.0161,800
Sep 30, 20242,372.002,433.002,359.002,412.002,372.86113,000
Sep 27, 20242,398.002,444.002,388.002,422.002,382.70161,000
Sep 26, 20242,410.002,453.002,397.002,448.002,408.28187,700
Sep 25, 20242,356.002,402.002,356.002,383.002,344.33104,200
Sep 24, 20242,351.002,370.002,325.002,356.002,317.7766,000
Sep 20, 20242,336.002,353.002,315.002,335.002,297.1186,500
Sep 19, 20242,341.002,368.002,339.002,344.002,305.97134,800
Sep 18, 20242,300.002,329.002,299.002,329.002,291.21117,500
Sep 17, 20242,262.002,278.002,257.002,275.002,238.09186,800
Sep 13, 20242,268.002,290.002,259.002,266.002,229.23115,500
Sep 12, 20242,289.002,303.002,269.002,278.002,241.0496,500
Sep 11, 20242,255.002,300.002,244.002,245.002,208.57136,100
Sep 10, 20242,272.002,300.002,269.002,269.002,232.1867,000
Sep 9, 20242,236.002,287.002,224.002,270.002,233.1792,200
Sep 6, 20242,307.002,321.002,284.002,292.002,254.8162,500
Sep 5, 20242,292.002,322.002,281.002,293.002,255.79109,500
Sep 4, 20242,288.002,316.002,280.002,292.002,254.8171,400
Sep 3, 20242,310.002,333.002,301.002,324.002,286.2995,700
Sep 2, 20242,354.002,355.002,280.002,288.002,250.8857,300
Aug 30, 20242,334.002,373.002,330.002,354.002,315.81222,200
Aug 29, 20242,333.002,340.002,315.002,328.002,290.2367,500
Aug 28, 20242,324.002,334.002,290.002,321.002,283.3467,600
Aug 27, 20242,342.002,358.002,330.002,342.002,304.0086,100
Aug 26, 20242,309.002,341.002,297.002,323.002,285.31149,000
Aug 23, 20242,299.002,318.002,253.002,303.002,265.63100,000
Aug 22, 20242,186.002,259.002,186.002,251.002,214.48119,700
Aug 21, 20242,161.002,187.002,161.002,165.002,129.8742,200
Aug 20, 20242,160.002,197.002,150.002,185.002,149.55128,600
Aug 19, 20242,141.002,194.002,141.002,160.002,124.95118,100
Aug 16, 20242,151.002,160.002,120.002,138.002,103.3184,000
Aug 15, 20242,098.002,145.002,095.002,134.002,099.37133,200
Aug 14, 20242,070.002,098.002,050.002,090.002,056.0975,500
Aug 13, 20242,023.002,066.002,002.002,057.002,023.62119,000
Aug 9, 20241,977.002,063.001,977.002,023.001,990.18237,100
Aug 8, 20241,906.001,983.001,882.001,937.001,905.57128,200
Aug 7, 20241,818.001,969.001,816.001,923.001,891.80208,500
Aug 6, 20242,015.002,015.001,905.001,978.001,945.91122,900
Aug 5, 20241,984.001,984.001,708.001,775.001,746.20181,100
Aug 2, 20242,076.002,092.002,015.002,015.001,982.31100,300
Aug 1, 20242,198.002,198.002,116.002,122.002,087.5760,300
Jul 31, 20242,168.002,200.002,161.002,198.002,162.3457,900
Jul 30, 20242,195.002,195.002,168.002,185.002,149.5560,700
Jul 29, 20242,190.002,199.002,174.002,196.002,160.3774,800
Jul 26, 20242,157.002,179.002,154.002,167.002,131.8449,800
Jul 25, 20242,160.002,183.002,142.002,162.002,126.9275,700
Jul 24, 20242,213.002,217.002,177.002,178.002,142.6647,700
Jul 23, 20242,210.002,235.002,210.002,219.002,183.0039,500
Jul 22, 20242,228.002,233.002,206.002,219.002,183.0053,800
Jul 19, 20242,256.002,264.002,223.002,228.002,191.8542,700
Jul 18, 20242,259.002,294.002,257.002,266.002,229.2354,600
Jul 17, 20242,284.002,298.002,266.002,280.002,243.01132,200
Jul 16, 20242,293.002,293.002,266.002,272.002,235.1440,500
Jul 12, 20242,271.002,306.002,267.002,293.002,255.7976,200
Jul 11, 20242,287.002,317.002,280.002,280.002,243.0176,000
Jul 10, 20242,252.002,266.002,251.002,265.002,228.2564,700
Jul 9, 20242,290.002,298.002,257.002,267.002,230.2270,000
Jul 8, 20242,252.002,290.002,252.002,274.002,237.10177,300
Jul 5, 20242,289.002,296.002,258.002,265.002,228.2554,000
Jul 4, 20242,276.002,286.002,270.002,286.002,248.9137,200
Jul 3, 20242,276.002,297.002,276.002,288.002,250.8827,600
Jul 2, 20242,279.002,300.002,276.002,290.002,252.8443,400
Jul 1, 20242,305.002,310.002,280.002,289.002,251.8633,600
Jun 28, 20242,286.002,304.002,273.002,293.002,255.7943,200
Jun 27, 2024 37.00 Dividend
Jun 27, 20242,290.002,290.002,258.002,270.002,233.1776,600
Jun 26, 20242,312.002,319.002,297.002,317.002,243.0172,700
Jun 25, 20242,267.002,312.002,267.002,304.002,230.4241,400
Jun 24, 20242,278.002,285.002,265.002,267.002,194.6055,200
Jun 21, 20242,279.002,291.002,249.002,264.002,191.70148,600
Jun 20, 20242,262.002,280.002,252.002,278.002,205.25104,100
Jun 19, 20242,278.002,285.002,258.002,262.002,189.7653,900
Jun 18, 20242,250.002,285.002,246.002,275.002,202.3594,400
Jun 17, 20242,264.002,264.002,225.002,245.002,173.3155,700
Jun 14, 20242,250.002,262.002,234.002,260.002,187.83112,800
Jun 13, 20242,255.002,262.002,201.002,224.002,152.9860,800
Jun 12, 20242,247.002,264.002,233.002,256.002,183.9595,800
Jun 11, 20242,200.002,237.002,200.002,212.002,141.3658,500
Jun 10, 20242,200.002,218.002,193.002,210.002,139.4275,800
Jun 7, 20242,210.002,213.002,188.002,206.002,135.5543,200
Jun 6, 20242,237.002,249.002,213.002,213.002,142.33117,500
Jun 5, 20242,223.002,239.002,221.002,232.002,160.7239,400
Jun 4, 20242,205.002,223.002,205.002,212.002,141.3637,400
Jun 3, 20242,204.002,251.002,204.002,220.002,149.1051,800
May 31, 20242,159.002,199.002,156.002,193.002,122.9785,600
May 30, 20242,120.002,158.002,118.002,150.002,081.3467,700
May 29, 20242,170.002,179.002,130.002,141.002,072.6384,500
May 28, 20242,211.002,212.002,180.002,181.002,111.3581,600
May 27, 20242,202.002,211.002,176.002,211.002,140.3973,900
May 24, 20242,188.002,213.002,174.002,202.002,131.6897,000
May 23, 20242,210.002,231.002,199.002,215.002,144.2665,300
May 22, 20242,267.002,267.002,213.002,220.002,149.10102,300
May 21, 20242,302.002,328.002,274.002,274.002,201.3876,000
May 20, 20242,320.002,340.002,307.002,307.002,233.3383,200
May 17, 20242,320.002,332.002,294.002,323.002,248.8164,900
May 16, 20242,291.002,327.002,273.002,318.002,243.97130,700
May 15, 20242,336.002,338.002,291.002,291.002,217.84126,800
May 14, 20242,362.002,373.002,306.002,336.002,261.40152,700
May 13, 20242,402.002,408.002,329.002,366.002,290.44342,100
May 10, 20242,410.002,433.002,401.002,412.002,334.97123,300
May 9, 20242,397.002,411.002,394.002,398.002,321.4267,300
May 8, 20242,390.002,414.002,382.002,382.002,305.9381,100
May 7, 20242,392.002,409.002,384.002,390.002,313.6752,200
May 2, 20242,384.002,399.002,375.002,384.002,307.87136,100
May 1, 20242,381.002,388.002,365.002,380.002,303.9940,600
Apr 30, 20242,374.002,394.002,360.002,390.002,313.6762,600
Apr 26, 20242,340.002,369.002,318.002,368.002,292.3885,400
Apr 25, 20242,336.002,345.002,324.002,331.002,256.5654,200
Apr 24, 20242,354.002,364.002,343.002,343.002,268.1857,700
Apr 23, 20242,352.002,356.002,335.002,344.002,269.1463,700
Apr 22, 20242,333.002,356.002,324.002,352.002,276.8962,400
Apr 19, 20242,345.002,345.002,279.002,302.002,228.4881,800
Apr 18, 20242,342.002,369.002,342.002,352.002,276.8953,100
Apr 17, 20242,374.002,378.002,336.002,341.002,266.2460,800
Apr 16, 20242,380.002,394.002,355.002,374.002,298.1968,700
Apr 15, 20242,408.002,414.002,394.002,400.002,323.3648,500
Apr 12, 20242,421.002,448.002,417.002,430.002,352.40106,800
Apr 11, 20242,395.002,415.002,382.002,407.002,330.1375,000