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
28 Jan 2005	JPY	555.5555	555.5555	555.1852	555.5555	555.5555	0.0 (0.0%)	41,148
27 Jan 2005	JPY	555.5555	555.5555	555.1852	555.5555	555.5555	0.0 (0.0%)	6,156
26 Jan 2005	JPY	557.4074	566.6667	555.5555	555.5555	555.5555	-0.37 (-0.07%)	12,960
25 Jan 2005	JPY	561.1111	561.1111	555.9259	555.9259	555.9259	-10.741 (-1.90%)	3,888
24 Jan 2005	JPY	566.6667	568.1481	566.6667	566.6667	566.6667	0.0 (0.0%)	7,776
21 Jan 2005	JPY	566.6667	575.1852	566.6667	566.6667	566.6667	0.0 (0.0%)	6,156
20 Jan 2005	JPY	562.2222	566.6667	562.2222	566.6667	566.6667	+4.074 (+0.72%)	15,552
19 Jan 2005	JPY	564.0741	564.0741	561.1111	562.5926	562.5926	-1.482 (-0.26%)	4,860
18 Jan 2005	JPY	566.6667	569.2593	564.0741	564.0741	564.0741	-2.593 (-0.46%)	19,440
17 Jan 2005	JPY	555.5555	566.6667	555.5555	566.6667	566.6667	+16.667 (+3.03%)	24,624
14 Jan 2005	JPY	558.8889	558.8889	550	550	550	-10 (-1.79%)	36,936
13 Jan 2005	JPY	565.5555	566.6667	560	560	560	-2.593 (-0.46%)	22,356
12 Jan 2005	JPY	565.5555	571.1111	561.8519	562.5926	562.5926	+0.741 (+0.13%)	12,636
11 Jan 2005	JPY	571.8519	583.3333	561.1111	561.8519	561.8519	+0.741 (+0.13%)	28,188
10 Jan 2005	JPY	561.1111	561.1111	561.1111	561.1111	561.1111	0.0 (0.0%)	0
7 Jan 2005	JPY	572.2222	572.2222	555.5555	561.1111	561.1111	-11.111 (-1.94%)	29,484
6 Jan 2005	JPY	583.3333	583.3333	562.2222	572.2222	572.2222	0.0 (0.0%)	33,372
5 Jan 2005	JPY	588.8889	588.8889	541.1111	572.2222	572.2222	-21.111 (-3.56%)	29,160
4 Jan 2005	JPY	590	593.3333	583.3333	593.3333	593.3333	+7.407 (+1.26%)	13,932
3 Jan 2005	JPY	585.9259	585.9259	585.9259	585.9259	585.9259	0.0 (0.0%)	0
31 Dec 2004	JPY	585.9259	585.9259	585.9259	585.9259	585.9259	0.0 (0.0%)	0
30 Dec 2004	JPY	583.3333	600	577.7778	585.9259	585.9259	+8.148 (+1.41%)	19,764
29 Dec 2004	JPY	577.7778	582.5926	566.6667	577.7778	577.7778	+11.111 (+1.96%)	26,568
28 Dec 2004	JPY	552.5926	566.6667	552.5926	566.6667	566.6667	+20 (+3.66%)	20,412
27 Dec 2004	JPY	555.9259	555.9259	546.6667	546.6667	546.6667	+362.284 (+196.48%)	35,316
27 Dec 2004	2-for-1 split
24 Dec 2004	JPY	552.7778	558.3333	550.5555	553.1481	553.1481	+3.148 (+0.57%)	148,716
23 Dec 2004	JPY	550	550	550	550	550	0.0 (0.0%)	0
22 Dec 2004	JPY	558.3333	558.3333	549.8148	550	550	-8.333 (-1.49%)	171,072
21 Dec 2004	JPY	551.1111	558.3333	550	558.3333	558.3333	+7.222 (+1.31%)	114,696
20 Dec 2004	JPY	555.1852	555.1852	551.1111	551.1111	551.1111	-0.37 (-0.07%)	32,076