Skip to main content
logo
Nihon Falcom Corporation (TYO:3723)
Japan flag Japan · Delayed Price · Currency is JPY
2,430.00
+55.00 (2.32%)
Jun 16, 2026, 3:30 PM JST

Nihon Falcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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