Skip to main content
logo
Nihon Falcom Corporation (TYO:3723)
Japan flag Japan · Delayed Price · Currency is JPY
2,114.00
+26.00 (1.25%)
May 7, 2026, 11:12 AM JST

Nihon Falcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,085.002,112.002,070.002,088.002,088.000.14%7,500
Apr 30, 20262,150.002,163.002,068.002,085.002,085.00-3.11%16,600
Apr 28, 20262,227.002,239.002,142.002,152.002,152.00-3.37%14,500
Apr 27, 20262,280.002,289.002,227.002,227.002,227.00-0.80%9,000
Apr 24, 20262,250.002,281.002,200.002,245.002,245.002.05%11,600
Apr 23, 20262,261.002,279.002,161.002,200.002,200.00-3.21%18,400
Apr 22, 20262,325.002,347.002,250.002,273.002,273.00-0.70%9,900
Apr 21, 20262,257.002,332.002,228.002,289.002,289.001.51%12,600
Apr 20, 20262,251.002,269.002,190.002,255.002,255.002.45%10,000
Apr 17, 20262,125.002,211.002,112.002,201.002,201.003.58%17,000
Apr 16, 20262,128.002,151.002,101.002,125.002,125.002.11%8,700
Apr 15, 20262,082.002,099.002,056.002,081.002,081.00-10,500
Apr 14, 20262,002.002,081.002,002.002,081.002,081.004.15%10,600
Apr 13, 20262,030.002,037.001,998.001,998.001,998.00-0.55%6,900
Apr 10, 20262,030.002,030.001,999.002,009.002,009.000.45%6,700
Apr 9, 20262,043.002,061.002,000.002,000.002,000.00-3.01%6,300
Apr 8, 20262,039.002,062.001,998.002,062.002,062.005.26%13,000
Apr 7, 20261,992.002,015.001,959.001,959.001,959.00-1.61%10,700
Apr 6, 20261,980.001,991.001,935.001,991.001,991.001.01%9,700
Apr 3, 20261,948.001,980.001,948.001,971.001,971.001.18%4,900
Apr 2, 20262,022.002,022.001,947.001,948.001,948.00-2.36%9,300
Apr 1, 20261,941.002,016.001,941.001,995.001,995.003.48%9,600
Mar 31, 20261,955.001,983.001,928.001,928.001,928.00-2.18%6,500
Mar 30, 20261,975.001,999.001,955.001,971.001,971.00-5.01%12,400
Mar 27, 20262,030.002,075.002,030.002,075.002,075.003.54%4,200
Mar 26, 20262,027.002,051.001,995.002,004.002,004.00-1.81%10,200
Mar 25, 20262,042.002,072.002,028.002,041.002,041.002.05%10,400
Mar 24, 20261,998.002,033.001,988.002,000.002,000.002.56%15,300
Mar 23, 20261,970.001,976.001,919.001,950.001,950.00-3.47%25,800
Mar 19, 20262,094.002,097.002,020.002,020.002,020.00-5.78%20,600
Mar 18, 20262,157.002,174.002,100.002,144.002,144.00-1.74%17,200
Mar 17, 20262,158.002,196.002,065.002,182.002,182.001.11%18,900
Mar 16, 20262,200.002,244.002,132.002,158.002,158.00-3.96%42,600
Mar 13, 20262,224.002,303.002,224.002,247.002,247.00-1.19%23,400
Mar 12, 20262,297.002,304.002,259.002,274.002,274.00-3.11%8,300
Mar 11, 20262,400.002,410.002,287.002,347.002,347.00-1.26%32,600
Mar 10, 20262,340.002,386.002,302.002,377.002,377.004.62%16,000
Mar 9, 20262,213.002,293.002,186.002,272.002,272.00-3.85%25,100
Mar 6, 20262,443.002,488.002,336.002,363.002,363.00-4.49%15,600
Mar 5, 20262,349.002,498.002,326.002,474.002,474.005.32%17,900
Mar 4, 20262,330.002,471.002,223.002,349.002,349.00-0.80%38,300
Mar 3, 20262,503.002,503.002,301.002,368.002,368.00-5.39%20,100
Mar 2, 20262,543.002,565.002,382.002,503.002,503.00-6.67%56,700
Feb 27, 20262,540.002,682.002,490.002,682.002,682.005.92%28,000
Feb 26, 20262,342.002,547.002,342.002,532.002,532.007.79%55,100
Feb 25, 20262,271.002,383.002,230.002,349.002,349.005.29%14,200
Feb 24, 20262,299.002,300.002,110.002,231.002,231.00-2.96%26,100
Feb 20, 20262,233.002,299.002,233.002,299.002,299.003.14%5,700
Feb 19, 20262,221.002,247.002,200.002,229.002,229.000.36%7,300
Feb 18, 20262,148.002,221.002,140.002,221.002,221.003.93%35,600