Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 1,645.00
-15.00 (-0.90%)
At close: Jan 9, 2026
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,667.00 | 1,667.00 | 1,615.00 | 1,645.00 | 1,645.00 | -0.90% | 8,900 |
| Jan 8, 2026 | 1,684.00 | 1,687.00 | 1,604.00 | 1,660.00 | 1,660.00 | -2.64% | 13,700 |
| Jan 7, 2026 | 1,690.00 | 1,710.00 | 1,678.00 | 1,705.00 | 1,705.00 | -0.64% | 8,800 |
| Jan 6, 2026 | 1,700.00 | 1,718.00 | 1,682.00 | 1,716.00 | 1,716.00 | 0.94% | 15,100 |
| Jan 5, 2026 | 1,652.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,700.00 | 2.91% | 8,600 |
| Dec 30, 2025 | 1,697.00 | 1,697.00 | 1,620.00 | 1,652.00 | 1,652.00 | -1.67% | 16,700 |
| Dec 29, 2025 | 1,650.00 | 1,688.00 | 1,647.00 | 1,680.00 | 1,680.00 | 2.07% | 12,300 |
| Dec 26, 2025 | 1,595.00 | 1,646.00 | 1,595.00 | 1,646.00 | 1,646.00 | 3.20% | 11,500 |
| Dec 25, 2025 | 1,611.00 | 1,625.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.82% | 7,100 |
| Dec 24, 2025 | 1,601.00 | 1,621.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.43% | 19,000 |
| Dec 23, 2025 | 1,555.00 | 1,605.00 | 1,555.00 | 1,605.00 | 1,605.00 | 2.88% | 7,800 |
| Dec 22, 2025 | 1,596.00 | 1,596.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 4,100 |
| Dec 19, 2025 | 1,560.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.96% | 5,400 |
| Dec 18, 2025 | 1,553.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.57% | 5,900 |
| Dec 17, 2025 | 1,565.00 | 1,605.00 | 1,535.00 | 1,569.00 | 1,569.00 | 0.06% | 12,900 |
| Dec 16, 2025 | 1,545.00 | 1,570.00 | 1,545.00 | 1,568.00 | 1,568.00 | 1.49% | 3,600 |
| Dec 15, 2025 | 1,535.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.85% | 2,600 |
| Dec 12, 2025 | 1,551.00 | 1,589.00 | 1,532.00 | 1,532.00 | 1,532.00 | -2.92% | 13,300 |
| Dec 11, 2025 | 1,576.00 | 1,585.00 | 1,511.00 | 1,578.00 | 1,578.00 | 0.25% | 12,100 |
| Dec 10, 2025 | 1,558.00 | 1,580.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.25% | 9,200 |
| Dec 9, 2025 | 1,544.00 | 1,570.00 | 1,523.00 | 1,570.00 | 1,570.00 | 1.68% | 13,100 |
| Dec 8, 2025 | 1,513.00 | 1,545.00 | 1,500.00 | 1,544.00 | 1,544.00 | 3.07% | 16,500 |
| Dec 5, 2025 | 1,500.00 | 1,509.00 | 1,486.00 | 1,498.00 | 1,498.00 | -0.27% | 7,800 |
| Dec 4, 2025 | 1,480.00 | 1,532.00 | 1,480.00 | 1,502.00 | 1,502.00 | 1.90% | 35,700 |
| Dec 3, 2025 | 1,526.00 | 1,526.00 | 1,458.00 | 1,474.00 | 1,474.00 | -2.32% | 11,500 |
| Dec 2, 2025 | 1,519.00 | 1,544.00 | 1,491.00 | 1,509.00 | 1,509.00 | -0.13% | 7,700 |
| Dec 1, 2025 | 1,501.00 | 1,512.00 | 1,495.00 | 1,511.00 | 1,511.00 | 0.67% | 6,200 |
| Nov 28, 2025 | 1,502.00 | 1,520.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.99% | 12,300 |
| Nov 27, 2025 | 1,449.00 | 1,547.00 | 1,449.00 | 1,516.00 | 1,516.00 | 5.79% | 36,500 |
| Nov 26, 2025 | 1,406.00 | 1,433.00 | 1,406.00 | 1,433.00 | 1,433.00 | 1.92% | 9,800 |
| Nov 25, 2025 | 1,386.00 | 1,407.00 | 1,385.00 | 1,406.00 | 1,406.00 | 1.52% | 11,000 |
| Nov 21, 2025 | 1,370.00 | 1,398.00 | 1,362.00 | 1,385.00 | 1,385.00 | 0.87% | 16,800 |
| Nov 20, 2025 | 1,368.00 | 1,408.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.66% | 23,000 |
| Nov 19, 2025 | 1,315.00 | 1,368.00 | 1,315.00 | 1,364.00 | 1,364.00 | 4.52% | 15,600 |
| Nov 18, 2025 | 1,325.00 | 1,325.00 | 1,301.00 | 1,305.00 | 1,305.00 | -1.51% | 14,000 |
| Nov 17, 2025 | 1,355.00 | 1,364.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.21% | 23,900 |
| Nov 14, 2025 | 1,373.00 | 1,373.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.45% | 23,500 |
| Nov 13, 2025 | 1,392.00 | 1,405.00 | 1,358.00 | 1,375.00 | 1,375.00 | -14.17% | 111,600 |
| Nov 12, 2025 | 1,495.00 | 1,610.00 | 1,471.00 | 1,602.00 | 1,602.00 | 7.01% | 151,800 |
| Nov 11, 2025 | 1,510.00 | 1,510.00 | 1,471.00 | 1,497.00 | 1,497.00 | -0.86% | 17,000 |
| Nov 10, 2025 | 1,494.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,510.00 | 1.75% | 5,300 |
| Nov 7, 2025 | 1,433.00 | 1,511.00 | 1,433.00 | 1,484.00 | 1,484.00 | 3.41% | 11,000 |
| Nov 6, 2025 | 1,480.00 | 1,483.00 | 1,434.00 | 1,435.00 | 1,435.00 | -2.97% | 18,100 |
| Nov 5, 2025 | 1,475.00 | 1,479.00 | 1,436.00 | 1,479.00 | 1,479.00 | - | 12,400 |
| Nov 4, 2025 | 1,482.00 | 1,482.00 | 1,460.00 | 1,479.00 | 1,479.00 | -0.14% | 5,000 |
| Oct 31, 2025 | 1,469.00 | 1,499.00 | 1,469.00 | 1,481.00 | 1,481.00 | 0.27% | 6,100 |
| Oct 30, 2025 | 1,470.00 | 1,477.00 | 1,413.00 | 1,477.00 | 1,477.00 | -0.87% | 24,000 |
| Oct 29, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,490.00 | 1,490.00 | -0.27% | 6,100 |
| Oct 28, 2025 | 1,507.00 | 1,512.00 | 1,482.00 | 1,494.00 | 1,494.00 | -1.84% | 9,200 |
| Oct 27, 2025 | 1,540.00 | 1,540.00 | 1,507.00 | 1,522.00 | 1,522.00 | 1.47% | 3,700 |