Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 2,075.00
+71.00 (3.54%)
At close: Mar 27, 2026
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,030.00 | 2,075.00 | 2,030.00 | 2,075.00 | 2,075.00 | 3.54% | 4,200 |
| Mar 26, 2026 | 2,027.00 | 2,051.00 | 1,995.00 | 2,004.00 | 2,004.00 | -1.81% | 10,200 |
| Mar 25, 2026 | 2,042.00 | 2,072.00 | 2,028.00 | 2,041.00 | 2,041.00 | 2.05% | 10,400 |
| Mar 24, 2026 | 1,998.00 | 2,033.00 | 1,988.00 | 2,000.00 | 2,000.00 | 2.56% | 15,300 |
| Mar 23, 2026 | 1,970.00 | 1,976.00 | 1,919.00 | 1,950.00 | 1,950.00 | -3.47% | 25,800 |
| Mar 19, 2026 | 2,094.00 | 2,097.00 | 2,020.00 | 2,020.00 | 2,020.00 | -5.78% | 20,600 |
| Mar 18, 2026 | 2,157.00 | 2,174.00 | 2,100.00 | 2,144.00 | 2,144.00 | -1.74% | 17,200 |
| Mar 17, 2026 | 2,158.00 | 2,196.00 | 2,065.00 | 2,182.00 | 2,182.00 | 1.11% | 18,900 |
| Mar 16, 2026 | 2,200.00 | 2,244.00 | 2,132.00 | 2,158.00 | 2,158.00 | -3.96% | 42,600 |
| Mar 13, 2026 | 2,224.00 | 2,303.00 | 2,224.00 | 2,247.00 | 2,247.00 | -1.19% | 23,400 |
| Mar 12, 2026 | 2,297.00 | 2,304.00 | 2,259.00 | 2,274.00 | 2,274.00 | -3.11% | 8,300 |
| Mar 11, 2026 | 2,400.00 | 2,410.00 | 2,287.00 | 2,347.00 | 2,347.00 | -1.26% | 32,600 |
| Mar 10, 2026 | 2,340.00 | 2,386.00 | 2,302.00 | 2,377.00 | 2,377.00 | 4.62% | 16,000 |
| Mar 9, 2026 | 2,213.00 | 2,293.00 | 2,186.00 | 2,272.00 | 2,272.00 | -3.85% | 25,100 |
| Mar 6, 2026 | 2,443.00 | 2,488.00 | 2,336.00 | 2,363.00 | 2,363.00 | -4.49% | 15,600 |
| Mar 5, 2026 | 2,349.00 | 2,498.00 | 2,326.00 | 2,474.00 | 2,474.00 | 5.32% | 17,900 |
| Mar 4, 2026 | 2,330.00 | 2,471.00 | 2,223.00 | 2,349.00 | 2,349.00 | -0.80% | 38,300 |
| Mar 3, 2026 | 2,503.00 | 2,503.00 | 2,301.00 | 2,368.00 | 2,368.00 | -5.39% | 20,100 |
| Mar 2, 2026 | 2,543.00 | 2,565.00 | 2,382.00 | 2,503.00 | 2,503.00 | -6.67% | 56,700 |
| Feb 27, 2026 | 2,540.00 | 2,682.00 | 2,490.00 | 2,682.00 | 2,682.00 | 5.92% | 28,000 |
| Feb 26, 2026 | 2,342.00 | 2,547.00 | 2,342.00 | 2,532.00 | 2,532.00 | 7.79% | 55,100 |
| Feb 25, 2026 | 2,271.00 | 2,383.00 | 2,230.00 | 2,349.00 | 2,349.00 | 5.29% | 14,200 |
| Feb 24, 2026 | 2,299.00 | 2,300.00 | 2,110.00 | 2,231.00 | 2,231.00 | -2.96% | 26,100 |
| Feb 20, 2026 | 2,233.00 | 2,299.00 | 2,233.00 | 2,299.00 | 2,299.00 | 3.14% | 5,700 |
| Feb 19, 2026 | 2,221.00 | 2,247.00 | 2,200.00 | 2,229.00 | 2,229.00 | 0.36% | 7,300 |
| Feb 18, 2026 | 2,148.00 | 2,221.00 | 2,140.00 | 2,221.00 | 2,221.00 | 3.93% | 35,600 |
| Feb 17, 2026 | 2,125.00 | 2,171.00 | 2,078.00 | 2,137.00 | 2,137.00 | -0.60% | 16,900 |
| Feb 16, 2026 | 1,882.00 | 2,150.00 | 1,841.00 | 2,150.00 | 2,150.00 | 16.72% | 47,900 |
| Feb 13, 2026 | 1,863.00 | 1,917.00 | 1,750.00 | 1,842.00 | 1,842.00 | -1.13% | 76,600 |
| Feb 12, 2026 | 1,791.00 | 1,864.00 | 1,787.00 | 1,863.00 | 1,863.00 | 4.25% | 29,300 |
| Feb 10, 2026 | 1,746.00 | 1,791.00 | 1,726.00 | 1,787.00 | 1,787.00 | 1.94% | 22,600 |
| Feb 9, 2026 | 1,764.00 | 1,764.00 | 1,725.00 | 1,753.00 | 1,753.00 | -0.62% | 9,000 |
| Feb 6, 2026 | 1,765.00 | 1,765.00 | 1,700.00 | 1,764.00 | 1,764.00 | -0.62% | 9,000 |
| Feb 5, 2026 | 1,776.00 | 1,776.00 | 1,725.00 | 1,775.00 | 1,775.00 | -0.06% | 13,100 |
| Feb 4, 2026 | 1,720.00 | 1,776.00 | 1,694.00 | 1,776.00 | 1,776.00 | 3.32% | 26,700 |
| Feb 3, 2026 | 1,634.00 | 1,719.00 | 1,634.00 | 1,719.00 | 1,719.00 | 5.78% | 16,600 |
| Feb 2, 2026 | 1,614.00 | 1,656.00 | 1,614.00 | 1,625.00 | 1,625.00 | 0.68% | 5,100 |
| Jan 30, 2026 | 1,631.00 | 1,631.00 | 1,598.00 | 1,614.00 | 1,614.00 | -2.54% | 2,700 |
| Jan 29, 2026 | 1,605.00 | 1,656.00 | 1,598.00 | 1,656.00 | 1,656.00 | 2.03% | 9,200 |
| Jan 28, 2026 | 1,647.00 | 1,652.00 | 1,623.00 | 1,623.00 | 1,623.00 | -1.34% | 7,100 |
| Jan 27, 2026 | 1,637.00 | 1,671.00 | 1,632.00 | 1,645.00 | 1,645.00 | 2.62% | 4,400 |
| Jan 26, 2026 | 1,654.00 | 1,654.00 | 1,603.00 | 1,603.00 | 1,603.00 | -1.78% | 7,100 |
| Jan 23, 2026 | 1,664.00 | 1,664.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.37% | 4,000 |
| Jan 22, 2026 | 1,663.00 | 1,666.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.97% | 5,500 |
| Jan 21, 2026 | 1,630.00 | 1,680.00 | 1,630.00 | 1,654.00 | 1,654.00 | 0.12% | 6,800 |
| Jan 20, 2026 | 1,725.00 | 1,725.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.31% | 9,000 |
| Jan 19, 2026 | 1,664.00 | 1,700.00 | 1,664.00 | 1,691.00 | 1,691.00 | 2.18% | 6,400 |
| Jan 16, 2026 | 1,660.00 | 1,682.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.24% | 5,500 |
| Jan 15, 2026 | 1,630.00 | 1,676.00 | 1,630.00 | 1,659.00 | 1,659.00 | 0.55% | 10,900 |
| Jan 14, 2026 | 1,659.00 | 1,659.00 | 1,636.00 | 1,650.00 | 1,650.00 | -0.60% | 6,400 |