Funai Soken Holdings Incorpora Recent Share Price (TSE:9757)

TSE:9757 - Funai Soken Holdings Inc Funai Soken Holdings Incorpora
Sector: Industrials, Industry: Research & Consulting Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Dec 2005	JPY	665.5555	665.5555	658.3333	658.3333	658.3333	-1.667 (-0.25%)	14,940
29 Dec 2005	JPY	676.6667	677.2222	656.1111	660	660	-22.222 (-3.26%)	55,800
28 Dec 2005	JPY	687.7778	688.8889	666.6667	682.2222	682.2222	+9.444 (+1.40%)	33,480
27 Dec 2005	JPY	666.6667	672.7778	639.4445	672.7778	672.7778	+109.815 (+19.51%)	70,560
27 Dec 2005	15-for-10 split
26 Dec 2005	JPY	844.4445	844.4445	844.4445	844.4445	844.4445	0.0 (0.0%)	0
23 Dec 2005	JPY	833.3333	844.4445	833.3333	844.4445	844.4445	-80 (-8.65%)	45,360
22 Dec 2005	JPY	924.4445	924.4445	924.4445	924.4445	924.4445	0.0 (0.0%)	0
21 Dec 2005	JPY	927.7778	927.7778	920.3704	924.4445	924.4445	+10 (+1.09%)	45,360
20 Dec 2005	JPY	906.2963	916.6667	893.7037	914.4445	914.4445	+7.407 (+0.82%)	68,580
19 Dec 2005	JPY	941.8519	941.8519	902.963	907.0371	907.0371	-25.926 (-2.78%)	89,640
16 Dec 2005	JPY	932.963	935.5555	922.2222	932.963	932.963	-7.407 (-0.79%)	23,400
15 Dec 2005	JPY	945.1852	947.0371	933.3333	940.3704	940.3704	-4.815 (-0.51%)	39,239
14 Dec 2005	JPY	950	961.1111	944.4445	945.1852	945.1852	-1.852 (-0.20%)	54,000
13 Dec 2005	JPY	972.2222	972.2222	944.4445	947.0371	947.0371	-25.185 (-2.59%)	90,180
12 Dec 2005	JPY	988.8889	988.8889	970.3704	972.2222	972.2222	+127.778 (+15.13%)	53,640
9 Dec 2005	JPY	833.3333	844.4445	833.3333	844.4445	844.4445	-143.333 (-14.51%)	144,360
8 Dec 2005	JPY	1,008.5185	1,010.3704	980.3704	987.7778	987.7778	+12.593 (+1.29%)	144,360
7 Dec 2005	JPY	972.963	981.1111	972.2222	975.1852	975.1852	+2.222 (+0.23%)	16,740
6 Dec 2005	JPY	972.963	972.963	971.1111	972.963	972.963	0.0 (0.0%)	6,120
5 Dec 2005	JPY	972.2222	972.963	966.6667	972.963	972.963	+0.741 (+0.08%)	19,080
2 Dec 2005	JPY	988.8889	989.6296	963.7037	972.2222	972.2222	-12.222 (-1.24%)	60,839
1 Dec 2005	JPY	1,027.7778	1,061.1111	972.2222	984.4445	984.4445	-44.444 (-4.32%)	56,519
30 Nov 2005	JPY	1,027.7778	1,036.6666	1,016.2963	1,028.8889	1,028.8889	+28.518 (+2.85%)	23,760
29 Nov 2005	JPY	989.6296	1,002.963	987.0371	1,000.3704	1,000.3704	+11.482 (+1.16%)	13,319
28 Nov 2005	JPY	981.1111	994.4445	981.1111	988.8889	988.8889	+8.889 (+0.91%)	7,020
25 Nov 2005	JPY	983.7037	984.4445	980	980	980	-3.704 (-0.38%)	5,219
24 Nov 2005	JPY	975.5555	989.6296	971.8519	983.7037	983.7037	+139.259 (+16.49%)	10,800
23 Nov 2005	JPY	833.3333	844.4445	833.3333	844.4445	844.4445	-118.889 (-12.34%)	13,140
22 Nov 2005	JPY	988.8889	988.8889	962.2222	963.3333	963.3333	-18.519 (-1.89%)	13,140
21 Nov 2005	JPY	1,000	1,002.963	981.8519	981.8519	981.8519	-14.815 (-1.49%)	27,720