Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 1,506.00
-23.00 (-1.50%)
Sep 29, 2025, 3:30 PM JST
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,487.00 | 1,507.00 | 1,458.00 | 1,506.00 | 1,506.00 | -1.50% | 22,000 |
| Sep 26, 2025 | 1,611.00 | 1,611.00 | 1,471.00 | 1,529.00 | 1,509.00 | -7.39% | 129,600 |
| Sep 25, 2025 | 1,771.00 | 1,771.00 | 1,650.00 | 1,651.00 | 1,629.40 | -6.93% | 54,500 |
| Sep 24, 2025 | 1,749.00 | 1,796.00 | 1,650.00 | 1,774.00 | 1,750.80 | 2.07% | 64,500 |
| Sep 22, 2025 | 1,635.00 | 1,800.00 | 1,626.00 | 1,738.00 | 1,715.27 | 11.77% | 155,500 |
| Sep 19, 2025 | 1,541.00 | 1,555.00 | 1,511.00 | 1,555.00 | 1,534.66 | - | 19,000 |
| Sep 18, 2025 | 1,540.00 | 1,555.00 | 1,517.00 | 1,555.00 | 1,534.66 | -0.06% | 13,800 |
| Sep 17, 2025 | 1,526.00 | 1,561.00 | 1,508.00 | 1,556.00 | 1,535.65 | 2.17% | 59,000 |
| Sep 16, 2025 | 1,510.00 | 1,523.00 | 1,510.00 | 1,523.00 | 1,503.08 | 0.53% | 59,000 |
| Sep 12, 2025 | 1,520.00 | 1,535.00 | 1,511.00 | 1,515.00 | 1,495.18 | 0.33% | 12,900 |
| Sep 11, 2025 | 1,530.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,490.25 | -1.76% | 17,300 |
| Sep 10, 2025 | 1,442.00 | 1,561.00 | 1,435.00 | 1,537.00 | 1,516.90 | 7.63% | 36,600 |
| Sep 9, 2025 | 1,440.00 | 1,440.00 | 1,411.00 | 1,428.00 | 1,409.32 | -0.83% | 12,100 |
| Sep 8, 2025 | 1,428.00 | 1,455.00 | 1,423.00 | 1,440.00 | 1,421.16 | 0.98% | 31,000 |
| Sep 5, 2025 | 1,420.00 | 1,475.00 | 1,415.00 | 1,426.00 | 1,407.35 | -0.63% | 40,300 |
| Sep 4, 2025 | 1,431.00 | 1,435.00 | 1,404.00 | 1,435.00 | 1,416.23 | 0.35% | 12,800 |
| Sep 3, 2025 | 1,421.00 | 1,430.00 | 1,402.00 | 1,430.00 | 1,411.29 | 0.49% | 16,200 |
| Sep 2, 2025 | 1,385.00 | 1,424.00 | 1,365.00 | 1,423.00 | 1,404.39 | 3.12% | 14,000 |
| Sep 1, 2025 | 1,355.00 | 1,380.00 | 1,346.00 | 1,380.00 | 1,361.95 | 2.53% | 16,000 |
| Aug 29, 2025 | 1,300.00 | 1,346.00 | 1,295.00 | 1,346.00 | 1,328.39 | 3.14% | 4,200 |
| Aug 28, 2025 | 1,356.00 | 1,363.00 | 1,291.00 | 1,305.00 | 1,305.00 | -4.40% | 15,100 |
| Aug 27, 2025 | 1,387.00 | 1,387.00 | 1,346.00 | 1,365.00 | 1,365.00 | -0.66% | 9,000 |
| Aug 26, 2025 | 1,325.00 | 1,388.00 | 1,325.00 | 1,374.00 | 1,374.00 | 3.70% | 17,600 |
| Aug 25, 2025 | 1,300.00 | 1,330.00 | 1,299.00 | 1,325.00 | 1,325.00 | -0.08% | 19,800 |
| Aug 22, 2025 | 1,298.00 | 1,338.00 | 1,296.00 | 1,326.00 | 1,326.00 | 2.39% | 28,700 |
| Aug 21, 2025 | 1,218.00 | 1,305.00 | 1,205.00 | 1,295.00 | 1,295.00 | 6.76% | 14,800 |
| Aug 20, 2025 | 1,200.00 | 1,214.00 | 1,200.00 | 1,213.00 | 1,213.00 | 1.59% | 2,600 |
| Aug 19, 2025 | 1,203.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.91% | 7,100 |
| Aug 18, 2025 | 1,199.00 | 1,209.00 | 1,199.00 | 1,205.00 | 1,205.00 | 0.58% | 7,400 |
| Aug 15, 2025 | 1,187.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,198.00 | 0.42% | 4,500 |
| Aug 14, 2025 | 1,174.00 | 1,193.00 | 1,172.00 | 1,193.00 | 1,193.00 | 1.62% | 7,700 |
| Aug 13, 2025 | 1,190.00 | 1,194.00 | 1,174.00 | 1,174.00 | 1,174.00 | -1.34% | 6,600 |
| Aug 12, 2025 | 1,199.00 | 1,200.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.58% | 6,700 |
| Aug 8, 2025 | 1,188.00 | 1,197.00 | 1,182.00 | 1,197.00 | 1,197.00 | 1.79% | 6,900 |
| Aug 7, 2025 | 1,173.00 | 1,190.00 | 1,173.00 | 1,176.00 | 1,176.00 | -0.42% | 2,200 |
| Aug 6, 2025 | 1,175.00 | 1,181.00 | 1,166.00 | 1,181.00 | 1,181.00 | 0.08% | 2,000 |
| Aug 5, 2025 | 1,175.00 | 1,189.00 | 1,173.00 | 1,180.00 | 1,180.00 | -0.51% | 4,200 |
| Aug 4, 2025 | 1,165.00 | 1,190.00 | 1,165.00 | 1,186.00 | 1,186.00 | 1.98% | 12,800 |
| Aug 1, 2025 | 1,162.00 | 1,163.00 | 1,160.00 | 1,163.00 | 1,163.00 | 0.09% | 1,200 |
| Jul 31, 2025 | 1,168.00 | 1,168.00 | 1,154.00 | 1,162.00 | 1,162.00 | -0.43% | 1,800 |
| Jul 30, 2025 | 1,157.00 | 1,167.00 | 1,152.00 | 1,167.00 | 1,167.00 | 0.69% | 2,900 |
| Jul 29, 2025 | 1,151.00 | 1,160.00 | 1,150.00 | 1,159.00 | 1,159.00 | 0.70% | 2,300 |
| Jul 28, 2025 | 1,157.00 | 1,159.00 | 1,150.00 | 1,151.00 | 1,151.00 | -0.52% | 1,800 |
| Jul 25, 2025 | 1,144.00 | 1,157.00 | 1,144.00 | 1,157.00 | 1,157.00 | 1.14% | 2,300 |
| Jul 24, 2025 | 1,141.00 | 1,147.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.09% | 3,500 |
| Jul 23, 2025 | 1,145.00 | 1,149.00 | 1,142.00 | 1,143.00 | 1,143.00 | 0.26% | 1,400 |
| Jul 22, 2025 | 1,146.00 | 1,148.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.52% | 3,000 |
| Jul 18, 2025 | 1,155.00 | 1,158.00 | 1,140.00 | 1,146.00 | 1,146.00 | -0.78% | 2,600 |
| Jul 17, 2025 | 1,153.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,155.00 | 0.17% | 1,100 |
| Jul 16, 2025 | 1,152.00 | 1,164.00 | 1,152.00 | 1,153.00 | 1,153.00 | - | 1,400 |