Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 2,473.00
+124.00 (5.28%)
Mar 5, 2026, 3:04 PM JST
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,665.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,660.00 | 0.91% | 14,500 |
| 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 |