Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 1,498.00
-4.00 (-0.27%)
Dec 5, 2025, 3:30 PM JST
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,500.00 | 1,509.00 | 1,486.00 | 1,501.00 | - | -0.07% | 4,100 |
| 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 |
| Oct 24, 2025 | 1,511.00 | 1,515.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.86% | 6,300 |
| Oct 23, 2025 | 1,508.00 | 1,530.00 | 1,506.00 | 1,513.00 | 1,513.00 | -1.24% | 3,500 |
| Oct 22, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,532.00 | 1,532.00 | 1.79% | 9,400 |
| Oct 21, 2025 | 1,515.00 | 1,515.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.20% | 3,600 |
| Oct 20, 2025 | 1,499.00 | 1,520.00 | 1,482.00 | 1,508.00 | 1,508.00 | 1.14% | 9,100 |
| Oct 17, 2025 | 1,539.00 | 1,539.00 | 1,476.00 | 1,491.00 | 1,491.00 | -1.32% | 9,200 |
| Oct 16, 2025 | 1,516.00 | 1,545.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.07% | 11,000 |
| Oct 15, 2025 | 1,468.00 | 1,512.00 | 1,468.00 | 1,512.00 | 1,512.00 | 3.07% | 9,700 |
| Oct 14, 2025 | 1,489.00 | 1,506.00 | 1,440.00 | 1,467.00 | 1,467.00 | -3.30% | 39,700 |
| Oct 10, 2025 | 1,565.00 | 1,569.00 | 1,500.00 | 1,517.00 | 1,517.00 | -3.44% | 14,100 |
| Oct 9, 2025 | 1,590.00 | 1,610.00 | 1,568.00 | 1,571.00 | 1,571.00 | -1.19% | 17,600 |
| Oct 8, 2025 | 1,496.00 | 1,612.00 | 1,496.00 | 1,590.00 | 1,590.00 | 4.67% | 29,200 |
| Oct 7, 2025 | 1,481.00 | 1,520.00 | 1,451.00 | 1,519.00 | 1,519.00 | 1.95% | 17,100 |
| Oct 6, 2025 | 1,502.00 | 1,511.00 | 1,462.00 | 1,490.00 | 1,490.00 | -1.00% | 12,300 |
| Oct 3, 2025 | 1,443.00 | 1,513.00 | 1,443.00 | 1,505.00 | 1,505.00 | 4.95% | 19,300 |
| Oct 2, 2025 | 1,401.00 | 1,466.00 | 1,401.00 | 1,434.00 | 1,434.00 | 1.70% | 20,500 |
| Oct 1, 2025 | 1,523.00 | 1,523.00 | 1,383.00 | 1,410.00 | 1,410.00 | -7.48% | 71,300 |
| Sep 30, 2025 | 1,500.00 | 1,527.00 | 1,495.00 | 1,524.00 | 1,524.00 | 1.20% | 9,700 |
| 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 |