Skip to main content
logo
Nihon Falcom Corporation (TYO:3723)
Japan flag Japan · Delayed Price · Currency is JPY
2,614.00
-13.00 (-0.49%)
Jul 27, 2026, 11:02 AM JST

Nihon Falcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,543.002,634.002,510.002,627.002,627.002.66%11,900
Jul 23, 20262,505.002,569.002,500.002,559.002,559.000.59%9,800
Jul 22, 20262,580.002,583.002,500.002,544.002,544.00-1.85%15,500
Jul 21, 20262,630.002,647.002,558.002,592.002,592.00-0.46%9,800
Jul 17, 20262,720.002,724.002,552.002,604.002,604.00-4.48%25,200
Jul 16, 20262,716.002,750.002,700.002,726.002,726.000.96%11,000
Jul 15, 20262,747.002,747.002,680.002,700.002,700.00-1.35%5,000
Jul 14, 20262,631.002,754.002,580.002,737.002,737.003.48%11,000
Jul 13, 20262,718.002,718.002,645.002,645.002,645.00-1.93%7,200
Jul 10, 20262,678.002,728.002,636.002,697.002,697.000.48%11,700
Jul 9, 20262,652.002,736.002,650.002,684.002,684.001.24%11,900
Jul 8, 20262,774.002,775.002,651.002,651.002,651.00-4.47%20,100
Jul 7, 20262,776.002,824.002,743.002,775.002,775.00-0.04%17,100
Jul 6, 20262,817.002,818.002,745.002,776.002,776.00-1.49%10,600
Jul 3, 20262,780.002,820.002,732.002,818.002,818.001.11%10,900
Jul 2, 20262,921.002,980.002,718.002,787.002,787.00-2.93%41,600
Jul 1, 20262,765.002,895.002,716.002,871.002,871.004.25%18,900
Jun 30, 20262,694.002,770.002,626.002,754.002,754.002.99%9,000
Jun 29, 20262,680.002,744.002,670.002,674.002,674.000.98%15,800
Jun 26, 20262,646.002,648.002,515.002,648.002,648.002.00%15,600
Jun 25, 20262,543.002,620.002,504.002,596.002,596.004.01%11,600
Jun 24, 20262,520.002,563.002,496.002,496.002,496.000.48%9,300
Jun 23, 20262,532.002,532.002,440.002,484.002,484.00-0.60%6,400
Jun 22, 20262,480.002,510.002,455.002,499.002,499.000.77%5,000
Jun 19, 20262,537.002,537.002,431.002,480.002,480.00-1.98%7,000
Jun 18, 20262,476.002,555.002,459.002,530.002,530.002.18%13,800
Jun 17, 20262,450.002,500.002,450.002,476.002,476.001.89%6,900
Jun 16, 20262,401.002,430.002,371.002,430.002,430.002.32%7,800
Jun 15, 20262,335.002,403.002,335.002,375.002,375.001.71%8,600
Jun 12, 20262,297.002,411.002,285.002,335.002,335.001.43%12,100
Jun 11, 20262,287.002,302.002,260.002,302.002,302.000.61%3,300
Jun 10, 20262,320.002,320.002,225.002,288.002,288.00-8,800
Jun 9, 20262,271.002,307.002,255.002,288.002,288.000.79%3,700
Jun 8, 20262,261.002,296.002,247.002,270.002,270.00-1.35%9,800
Jun 5, 20262,265.002,333.002,265.002,301.002,301.001.10%5,500
Jun 4, 20262,250.002,308.002,201.002,276.002,276.00-0.18%12,100
Jun 3, 20262,317.002,317.002,261.002,280.002,280.00-1.60%10,400
Jun 2, 20262,365.002,365.002,271.002,317.002,317.00-1.36%8,100
Jun 1, 20262,389.002,401.002,341.002,349.002,349.00-1.67%14,200
May 29, 20262,400.002,423.002,356.002,389.002,389.001.36%7,300
May 28, 20262,320.002,388.002,285.002,357.002,357.000.60%8,800
May 27, 20262,350.002,351.002,280.002,343.002,343.000.64%12,700
May 26, 20262,428.002,429.002,302.002,328.002,328.00-2.59%7,600
May 25, 20262,400.002,410.002,356.002,390.002,390.000.76%6,400
May 22, 20262,350.002,416.002,350.002,372.002,372.000.94%5,200
May 21, 20262,355.002,393.002,268.002,350.002,350.000.56%20,500
May 20, 20262,378.002,417.002,337.002,337.002,337.00-1.72%11,800
May 19, 20262,544.002,544.002,371.002,378.002,378.00-6.53%17,000
May 18, 20262,520.002,545.002,429.002,544.002,544.000.95%27,500
May 15, 20262,395.002,535.002,370.002,520.002,520.005.13%34,700