JPX · 9757 · stock
Funai Soken Holdings Incorporated (9757) stock price history
Every JPX trading session of Funai Soken Holdings Incorporated from Dec 14, 2004 to Sep 28, 2026: 5,379 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9757 adjusted close, 2004 to 2026
- ¥1,380
- All time high, 2021
- ¥1,272
- 52 week high, ¥1,018 low
- 5,379
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
9757 key facts
- Funai Soken Holdings Incorporated (9757) closed at ¥1,186 on Sep 28, 2026 on JPX.
- 9757's all time high close is ¥1,380, set on Nov 1, 2021; its all time low close is ¥75.11 on Feb 23, 2009.
- 9757's 52 week range is ¥1,018 to ¥1,272.
- 9757 returned -5.5% over the year to Sep 28, 2026 and -8.0% over five years.
- Over ten years 9757 returned +192%, +11.3% a year compounded.
- 9757's deepest drawdown was -74.5% from Nov 30, 2005 to Feb 23, 2009.
- DataCedar holds 5,379 daily sessions of 9757 history from Dec 14, 2004 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9757 price chart, 2004 to 2026
9757 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +12.1% |
| 6 months | +6.1% |
| Year to date | +5.8% |
| 1 year | -5.5% |
| 3 years | +1.0% |
| 5 years | -8.0% |
| 10 years | +191.5% |
| Since Dec 14, 2004 | +665.3% |
| Compound annual growth, 21.8 years | +9.8% |
9757 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,380 on Nov 1, 2021
- All time low close
- ¥75.11 on Feb 23, 2009
- 52 week high
- ¥1,272 on Sep 29, 2025
- 52 week low
- ¥1,018 on Jun 4, 2026
- Deepest drawdown
- -74.5% from Nov 30, 2005 to Feb 23, 2009, recovered Jun 1, 2015
- Best single session
- +17.6% on Apr 26, 2005
- Worst single session
- -20.3% on Dec 27, 2005
- Volatility, 1 year annualised
- 19.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2004
- 7.7×
- Best calendar year
- 2015, +114%
- Worst calendar year
- 2006, -34%
9757 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 14, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,121 | ¥1,197 | ¥1,018 | ¥1,186 | +5.8% | 69.2M | 178 |
| 2025 | ¥1,140 | ¥1,272 | ¥946.97 | ¥1,121 | -0.6% | 48.6M | 243 |
| 2024 | ¥1,157 | ¥1,251 | ¥792.42 | ¥1,127 | -3.7% | 46.7M | 245 |
| 2023 | ¥1,206 | ¥1,308 | ¥1,033 | ¥1,171 | -3.2% | 43.7M | 246 |
| 2022 | ¥1,130 | ¥1,279 | ¥853.15 | ¥1,210 | +6.3% | 46.4M | 244 |
| 2021 | ¥1,077 | ¥1,388 | ¥826.83 | ¥1,138 | +5.8% | 49.3M | 245 |
| 2020 | ¥1,025 | ¥1,370 | ¥675.98 | ¥1,076 | +3.5% | 53.9M | 242 |
| 2019 | ¥661.02 | ¥1,199 | ¥649.05 | ¥1,040 | +53.5% | 48.9M | 241 |
| 2018 | ¥1,022 | ¥1,198 | ¥635.85 | ¥677.52 | -33.7% | 65.7M | 261 |
| 2017 | ¥485.95 | ¥1,132 | ¥455.95 | ¥1,022 | +109.6% | 67.2M | 253 |
| 2016 | ¥441.40 | ¥488.87 | ¥322.55 | ¥487.81 | +8.8% | 62.9M | 245 |
| 2015 | ¥208.60 | ¥470.40 | ¥195.05 | ¥448.41 | +114.1% | 81.4M | 244 |
| 2014 | ¥169.96 | ¥212.62 | ¥149.89 | ¥209.45 | +21.6% | 50.1M | 244 |
| 2013 | ¥107.10 | ¥173.92 | ¥106.51 | ¥172.21 | +62.3% | 24M | 245 |
| 2012 | ¥101.73 | ¥110.58 | ¥97.02 | ¥106.11 | +6.9% | 2.9M | 248 |
| 2011 | ¥92.84 | ¥100.91 | ¥79.16 | ¥99.28 | +6.9% | 3.1M | 245 |
| 2010 | ¥87.02 | ¥97.15 | ¥84.78 | ¥92.84 | +4.6% | 2.8M | 243 |
| 2009 | ¥81.95 | ¥96.33 | ¥75.11 | ¥88.75 | +8.1% | 2.9M | 243 |
| 2008 | ¥116.66 | ¥116.66 | ¥76.65 | ¥82.13 | -29.9% | 4.2M | 245 |
| 2007 | ¥124.05 | ¥141.47 | ¥113.77 | ¥117.17 | -5.0% | 5.3M | 245 |
| 2006 | ¥188.22 | ¥194.57 | ¥110.39 | ¥123.40 | -34.4% | 7.4M | 260 |
| 2005 | ¥167.52 | ¥303.37 | ¥154.70 | ¥188.22 | +12.4% | 15.1M | 260 |
| 2004 | ¥160.68 | ¥171.54 | ¥152.53 | ¥167.52 | n/a | 2.2M | 14 |
9757 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,186 | -0.3% |
| August 2026 | ¥1,189 | +7.6% |
| July 2026 | ¥1,105 | +3.7% |
| June 2026 | ¥1,066 | +1.4% |
| May 2026 | ¥1,051 | -4.0% |
| April 2026 | ¥1,095 | -1.8% |
| March 2026 | ¥1,116 | -1.3% |
| February 2026 | ¥1,130 | +3.2% |
| January 2026 | ¥1,095 | -2.3% |
| December 2025 | ¥1,121 | -1.6% |
| November 2025 | ¥1,138 | -2.3% |
| October 2025 | ¥1,166 | -6.0% |
About the 9757 data
Daily bars. 5,379 sessions from Dec 14, 2004 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9757/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9757 share price history
