Skip to main content
logo
Nihon Falcom Corporation (TYO:3723)
Japan flag Japan · Delayed Price · Currency is JPY
2,380.00
+49.00 (2.10%)
Nov 5, 2026, 9:10 AM JST

Nihon Falcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20262,331.002,380.002,331.002,380.002,380.002.10%18,200
Nov 4, 20262,365.002,379.002,275.002,331.002,331.000.65%17,800
Nov 2, 20262,344.002,356.002,312.002,316.002,316.00-2.07%10,600
Oct 30, 20262,391.002,418.002,360.002,365.002,365.00-0.50%21,300
Oct 29, 20262,377.002,389.002,315.002,377.002,377.000.76%16,200
Oct 28, 20262,324.002,367.002,324.002,359.002,359.001.46%11,600
Oct 27, 20262,320.002,332.002,305.002,325.002,325.00-0.17%9,000
Oct 26, 20262,339.002,340.002,308.002,329.002,329.00-9,400
Oct 23, 20262,299.002,342.002,233.002,329.002,329.000.78%18,400
Oct 22, 20262,388.002,391.002,309.002,311.002,311.00-2.20%17,900
Oct 21, 20262,332.002,379.002,332.002,363.002,363.001.55%8,600
Oct 20, 20262,429.002,448.002,327.002,327.002,327.00-4.20%19,500
Oct 19, 20262,349.002,443.002,286.002,429.002,429.003.36%30,200
Oct 16, 20262,344.002,355.002,300.002,350.002,350.000.21%30,200
Oct 15, 20262,425.002,430.002,345.002,345.002,345.00-5.25%54,600
Oct 14, 20262,503.002,506.002,460.002,475.002,475.00-1.55%23,700
Oct 13, 20262,463.002,547.002,456.002,514.002,514.001.74%25,000
Oct 9, 20262,499.002,499.002,409.002,471.002,471.00-2.45%64,100
Oct 8, 20262,746.002,778.002,521.002,533.002,533.00-2.58%245,300
Oct 7, 20262,599.002,615.002,582.002,600.002,600.000.54%13,600
Oct 6, 20262,580.002,600.002,571.002,586.002,586.000.04%10,000
Oct 5, 20262,576.002,600.002,544.002,585.002,585.000.35%13,300
Oct 2, 20262,600.002,615.002,559.002,576.002,576.00-0.54%15,600
Oct 1, 20262,678.002,678.002,555.002,590.002,590.00-3.39%48,000
Sep 30, 20262,701.002,726.002,681.002,681.002,681.00-1.25%10,100
Sep 29, 20262,751.002,765.002,701.002,715.002,715.00-0.91%13,400
Sep 28, 20262,854.002,878.002,782.002,800.002,740.00-2.13%17,000
Sep 25, 20262,920.002,920.002,855.002,861.002,799.69-3.15%14,900
Sep 24, 20262,845.002,979.002,800.002,954.002,890.705.69%70,800
Sep 18, 20262,795.002,824.002,760.002,795.002,735.110.54%29,600
Sep 17, 20262,728.002,820.002,710.002,780.002,720.432.13%21,500
Sep 16, 20262,742.002,750.002,715.002,722.002,663.67-0.73%4,600
Sep 15, 20262,720.002,750.002,687.002,742.002,683.241.29%8,500
Sep 14, 20262,605.002,714.002,586.002,707.002,648.994.56%15,400
Sep 11, 20262,626.002,626.002,570.002,589.002,533.52-1.93%17,500
Sep 10, 20262,667.002,670.002,611.002,640.002,583.43-1.01%7,300
Sep 9, 20262,650.002,742.002,610.002,667.002,609.850.26%18,100
Sep 8, 20262,710.002,710.002,650.002,660.002,603.00-1.63%7,400
Sep 7, 20262,715.002,715.002,650.002,704.002,646.06-0.73%13,500
Sep 4, 20262,729.002,755.002,720.002,724.002,665.63-0.26%7,900
Sep 3, 20262,740.002,784.002,731.002,731.002,672.48-0.33%10,300
Sep 2, 20262,764.002,764.002,720.002,740.002,681.29-9,600
Sep 1, 20262,795.002,795.002,740.002,740.002,681.29-1.97%13,600
Aug 31, 20262,801.002,801.002,751.002,795.002,735.11-0.92%14,300
Aug 28, 20262,850.002,855.002,782.002,821.002,760.55-1.05%12,600
Aug 27, 20262,899.002,899.002,848.002,851.002,789.91-1.66%9,700
Aug 26, 20262,897.002,899.002,876.002,899.002,836.880.07%5,700
Aug 25, 20262,884.002,897.002,843.002,897.002,834.92-0.07%11,100
Aug 24, 20262,900.002,906.002,881.002,899.002,836.880.98%17,900
Aug 21, 20262,900.002,917.002,840.002,871.002,809.48-1.00%8,500