UK markets open in 6 hours 42 minutes

Funai Soken Holdings Incorporated (9757.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,270.00-10.00 (-0.44%)
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242,290.002,290.002,258.002,270.002,270.0076,600
27 Jun 202437 Dividend
26 Jun 20242,312.002,319.002,297.002,317.002,280.0072,700
25 Jun 20242,267.002,312.002,267.002,304.002,267.2141,400
24 Jun 20242,278.002,285.002,265.002,267.002,230.8055,200
21 Jun 20242,279.002,291.002,249.002,264.002,227.85148,600
20 Jun 20242,262.002,280.002,252.002,278.002,241.62104,100
19 Jun 20242,278.002,285.002,258.002,262.002,225.8853,900
18 Jun 20242,250.002,285.002,246.002,275.002,238.6794,400
17 Jun 20242,264.002,264.002,225.002,245.002,209.1555,700
14 Jun 20242,250.002,262.002,234.002,260.002,223.91112,800
13 Jun 20242,255.002,262.002,201.002,224.002,188.4960,800
12 Jun 20242,247.002,264.002,233.002,256.002,219.9795,800
11 Jun 20242,200.002,237.002,200.002,212.002,176.6858,500
10 Jun 20242,200.002,218.002,193.002,210.002,174.7175,800
07 Jun 20242,210.002,213.002,188.002,206.002,170.7743,200
06 Jun 20242,237.002,249.002,213.002,213.002,177.66117,500
05 Jun 20242,223.002,239.002,221.002,232.002,196.3639,400
04 Jun 20242,205.002,223.002,205.002,212.002,176.6837,400
03 Jun 20242,204.002,251.002,204.002,220.002,184.5551,800
31 May 20242,159.002,199.002,156.002,193.002,157.9885,600
30 May 20242,120.002,158.002,118.002,150.002,115.6767,700
29 May 20242,170.002,179.002,130.002,141.002,106.8184,500
28 May 20242,211.002,212.002,180.002,181.002,146.1781,600
27 May 20242,202.002,211.002,176.002,211.002,175.6973,900
24 May 20242,188.002,213.002,174.002,202.002,166.8497,000
23 May 20242,210.002,231.002,199.002,215.002,179.6365,300
22 May 20242,267.002,267.002,213.002,220.002,184.55102,300
21 May 20242,302.002,328.002,274.002,274.002,237.6976,000
20 May 20242,320.002,340.002,307.002,307.002,270.1683,200
17 May 20242,320.002,332.002,294.002,323.002,285.9064,900
16 May 20242,291.002,327.002,273.002,318.002,280.98130,700
15 May 20242,336.002,338.002,291.002,291.002,254.42126,800
14 May 20242,362.002,373.002,306.002,336.002,298.70152,700
13 May 20242,402.002,408.002,329.002,366.002,328.22342,100
10 May 20242,410.002,433.002,401.002,412.002,373.48123,300
09 May 20242,397.002,411.002,394.002,398.002,359.7167,300
08 May 20242,390.002,414.002,382.002,382.002,343.9681,100
07 May 20242,392.002,409.002,384.002,390.002,351.8352,200
02 May 20242,384.002,399.002,375.002,384.002,345.93136,100
01 May 20242,381.002,388.002,365.002,380.002,341.9940,600
30 Apr 20242,374.002,394.002,360.002,390.002,351.8362,600
26 Apr 20242,340.002,369.002,318.002,368.002,330.1985,400
25 Apr 20242,336.002,345.002,324.002,331.002,293.7854,200
24 Apr 20242,354.002,364.002,343.002,343.002,305.5857,700
23 Apr 20242,352.002,356.002,335.002,344.002,306.5763,700
22 Apr 20242,333.002,356.002,324.002,352.002,314.4462,400
19 Apr 20242,345.002,345.002,279.002,302.002,265.2481,800
18 Apr 20242,342.002,369.002,342.002,352.002,314.4453,100
17 Apr 20242,374.002,378.002,336.002,341.002,303.6260,800
16 Apr 20242,380.002,394.002,355.002,374.002,336.0968,700
15 Apr 20242,408.002,414.002,394.002,400.002,361.6748,500
12 Apr 20242,421.002,448.002,417.002,430.002,391.20106,800
11 Apr 20242,395.002,415.002,382.002,407.002,368.5675,000
10 Apr 20242,395.002,423.002,395.002,404.002,365.61114,300
09 Apr 20242,404.002,412.002,383.002,395.002,356.7569,500
08 Apr 20242,398.002,410.002,371.002,408.002,369.5580,100
05 Apr 20242,363.002,376.002,343.002,374.002,336.09117,200
04 Apr 20242,349.002,382.002,345.002,357.002,319.36107,900
03 Apr 20242,347.002,378.002,345.002,350.002,312.47117,500
02 Apr 20242,485.002,487.002,413.002,417.002,378.40122,300
01 Apr 20242,479.002,513.002,479.002,487.002,447.2984,800
29 Mar 20242,481.002,496.002,468.002,480.002,440.4032,600
28 Mar 20242,515.002,529.002,467.002,479.002,439.41192,600
27 Mar 20242,544.002,550.002,520.002,537.002,496.49106,000
26 Mar 20242,535.002,550.002,490.002,520.002,479.76147,000
25 Mar 20242,584.002,620.002,556.002,585.002,543.72168,000
22 Mar 20242,522.002,596.002,522.002,584.002,542.74132,800
21 Mar 20242,525.002,574.002,525.002,553.002,512.23157,300
19 Mar 20242,461.002,510.002,461.002,508.002,467.95185,500
18 Mar 20242,443.002,494.002,443.002,483.002,443.3588,900
15 Mar 20242,409.002,440.002,388.002,418.002,379.39405,000
14 Mar 20242,404.002,409.002,373.002,393.002,354.7993,200
13 Mar 20242,440.002,440.002,386.002,390.002,351.8377,500
12 Mar 20242,419.002,440.002,384.002,440.002,401.04101,300
11 Mar 20242,403.002,435.002,397.002,419.002,380.3799,200
08 Mar 20242,424.002,434.002,402.002,420.002,381.36177,600
07 Mar 20242,496.002,496.002,443.002,445.002,405.9657,400
06 Mar 20242,480.002,503.002,463.002,470.002,430.5685,200
05 Mar 20242,498.002,512.002,475.002,488.002,448.2770,800
04 Mar 20242,516.002,538.002,488.002,498.002,458.11103,500
01 Mar 20242,511.002,546.002,511.002,521.002,480.7499,000
29 Feb 20242,592.002,597.002,513.002,516.002,475.82104,100
28 Feb 20242,641.002,653.002,599.002,599.002,557.5071,700
27 Feb 20242,624.002,661.002,610.002,645.002,602.7694,900
26 Feb 20242,593.002,657.002,552.002,626.002,584.07141,700
22 Feb 20242,612.002,613.002,576.002,583.002,541.75125,300
21 Feb 20242,623.002,633.002,596.002,612.002,570.2982,100
20 Feb 20242,685.002,717.002,646.002,661.002,618.51152,100
19 Feb 20242,531.002,675.002,527.002,669.002,626.38200,800
16 Feb 20242,480.002,534.002,468.002,531.002,490.58174,800
15 Feb 20242,476.002,486.002,420.002,454.002,414.81114,700
14 Feb 20242,490.002,490.002,447.002,469.002,429.57147,800
13 Feb 20242,540.002,573.002,505.002,534.002,493.53270,300
09 Feb 20242,525.002,538.002,460.002,509.002,468.93342,200
08 Feb 20242,465.002,469.002,378.002,414.002,375.45119,300
07 Feb 20242,504.002,515.002,465.002,472.002,432.5294,100
06 Feb 20242,564.002,571.002,505.002,516.002,475.8281,300
05 Feb 20242,570.002,588.002,564.002,578.002,536.8382,100
02 Feb 20242,583.002,620.002,565.002,565.002,524.0449,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...