Skip to main content
logo
Nihon Falcom Corporation (TYO:3723)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
+24.00 (0.86%)
Jul 7, 2026, 9:14 AM JST

Nihon Falcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,780.002,800.002,732.002,788.00-0.04%6,500
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
May 14, 20262,395.002,446.002,321.002,397.002,397.002.22%44,200
May 13, 20262,254.002,414.002,180.002,345.002,345.005.06%64,700
May 12, 20262,190.002,232.002,175.002,232.002,232.002.86%12,400
May 11, 20262,123.002,187.002,123.002,170.002,170.002.21%6,300
May 8, 20262,100.002,140.002,075.002,123.002,123.001.29%14,700
May 7, 20262,100.002,116.002,080.002,096.002,096.000.38%12,600
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