Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 2,861.00
-93.00 (-3.15%)
Sep 25, 2026, 3:30 PM JST
Nihon Falcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,920.00 | 2,920.00 | 2,855.00 | 2,861.00 | 2,861.00 | -3.15% | 14,900 |
| Sep 24, 2026 | 2,845.00 | 2,979.00 | 2,800.00 | 2,954.00 | 2,954.00 | 5.69% | 70,800 |
| Sep 18, 2026 | 2,795.00 | 2,824.00 | 2,760.00 | 2,795.00 | 2,795.00 | 0.54% | 29,600 |
| Sep 17, 2026 | 2,728.00 | 2,820.00 | 2,710.00 | 2,780.00 | 2,780.00 | 2.13% | 21,500 |
| Sep 16, 2026 | 2,742.00 | 2,750.00 | 2,715.00 | 2,722.00 | 2,722.00 | -0.73% | 4,600 |
| Sep 15, 2026 | 2,720.00 | 2,750.00 | 2,687.00 | 2,742.00 | 2,742.00 | 1.29% | 8,500 |
| Sep 14, 2026 | 2,605.00 | 2,714.00 | 2,586.00 | 2,707.00 | 2,707.00 | 4.56% | 15,400 |
| Sep 11, 2026 | 2,626.00 | 2,626.00 | 2,570.00 | 2,589.00 | 2,589.00 | -1.93% | 17,500 |
| Sep 10, 2026 | 2,667.00 | 2,670.00 | 2,611.00 | 2,640.00 | 2,640.00 | -1.01% | 7,300 |
| Sep 9, 2026 | 2,650.00 | 2,742.00 | 2,610.00 | 2,667.00 | 2,667.00 | 0.26% | 18,100 |
| Sep 8, 2026 | 2,710.00 | 2,710.00 | 2,650.00 | 2,660.00 | 2,660.00 | -1.63% | 7,400 |
| Sep 7, 2026 | 2,715.00 | 2,715.00 | 2,650.00 | 2,704.00 | 2,704.00 | -0.73% | 13,500 |
| Sep 4, 2026 | 2,729.00 | 2,755.00 | 2,720.00 | 2,724.00 | 2,724.00 | -0.26% | 7,900 |
| Sep 3, 2026 | 2,740.00 | 2,784.00 | 2,731.00 | 2,731.00 | 2,731.00 | -0.33% | 10,300 |
| Sep 2, 2026 | 2,764.00 | 2,764.00 | 2,720.00 | 2,740.00 | 2,740.00 | - | 9,600 |
| Sep 1, 2026 | 2,795.00 | 2,795.00 | 2,740.00 | 2,740.00 | 2,740.00 | -1.97% | 13,600 |
| Aug 31, 2026 | 2,801.00 | 2,801.00 | 2,751.00 | 2,795.00 | 2,795.00 | -0.92% | 14,300 |
| Aug 28, 2026 | 2,850.00 | 2,855.00 | 2,782.00 | 2,821.00 | 2,821.00 | -1.05% | 12,600 |
| Aug 27, 2026 | 2,899.00 | 2,899.00 | 2,848.00 | 2,851.00 | 2,851.00 | -1.66% | 9,700 |
| Aug 26, 2026 | 2,897.00 | 2,899.00 | 2,876.00 | 2,899.00 | 2,899.00 | 0.07% | 5,700 |
| Aug 25, 2026 | 2,884.00 | 2,897.00 | 2,843.00 | 2,897.00 | 2,897.00 | -0.07% | 11,100 |
| Aug 24, 2026 | 2,900.00 | 2,906.00 | 2,881.00 | 2,899.00 | 2,899.00 | 0.98% | 17,900 |
| Aug 21, 2026 | 2,900.00 | 2,917.00 | 2,840.00 | 2,871.00 | 2,871.00 | -1.00% | 8,500 |
| Aug 20, 2026 | 2,793.00 | 2,905.00 | 2,793.00 | 2,900.00 | 2,900.00 | 3.83% | 13,400 |
| Aug 19, 2026 | 2,768.00 | 2,821.00 | 2,745.00 | 2,793.00 | 2,793.00 | -0.75% | 12,200 |
| Aug 18, 2026 | 2,900.00 | 2,900.00 | 2,792.00 | 2,814.00 | 2,814.00 | -2.97% | 10,200 |
| Aug 17, 2026 | 2,953.00 | 2,985.00 | 2,853.00 | 2,900.00 | 2,900.00 | -0.10% | 13,900 |
| Aug 14, 2026 | 2,917.00 | 3,045.00 | 2,853.00 | 2,903.00 | 2,903.00 | 0.14% | 31,100 |
| Aug 13, 2026 | 2,680.00 | 2,899.00 | 2,590.00 | 2,899.00 | 2,899.00 | 9.35% | 67,600 |
| Aug 12, 2026 | 2,748.00 | 2,801.00 | 2,530.00 | 2,651.00 | 2,651.00 | -3.49% | 125,200 |
| Aug 10, 2026 | 2,736.00 | 2,777.00 | 2,724.00 | 2,747.00 | 2,747.00 | 1.22% | 9,300 |
| Aug 7, 2026 | 2,700.00 | 2,719.00 | 2,686.00 | 2,714.00 | 2,714.00 | 0.52% | 8,700 |
| Aug 6, 2026 | 2,703.00 | 2,705.00 | 2,621.00 | 2,700.00 | 2,700.00 | -0.66% | 8,100 |
| Aug 5, 2026 | 2,769.00 | 2,770.00 | 2,703.00 | 2,718.00 | 2,718.00 | -1.98% | 10,600 |
| Aug 4, 2026 | 2,714.00 | 2,774.00 | 2,705.00 | 2,773.00 | 2,773.00 | 1.09% | 8,400 |
| Aug 3, 2026 | 2,695.00 | 2,786.00 | 2,650.00 | 2,743.00 | 2,743.00 | 1.78% | 11,500 |
| Jul 31, 2026 | 2,741.00 | 2,780.00 | 2,695.00 | 2,695.00 | 2,695.00 | -0.66% | 10,700 |
| Jul 30, 2026 | 2,657.00 | 2,736.00 | 2,657.00 | 2,713.00 | 2,713.00 | 3.08% | 13,100 |
| Jul 29, 2026 | 2,591.00 | 2,653.00 | 2,570.00 | 2,632.00 | 2,632.00 | 2.77% | 14,000 |
| Jul 28, 2026 | 2,619.00 | 2,619.00 | 2,561.00 | 2,561.00 | 2,561.00 | -2.77% | 5,400 |
| Jul 27, 2026 | 2,643.00 | 2,678.00 | 2,585.00 | 2,634.00 | 2,634.00 | 0.27% | 8,300 |
| Jul 24, 2026 | 2,543.00 | 2,634.00 | 2,510.00 | 2,627.00 | 2,627.00 | 2.66% | 11,900 |
| Jul 23, 2026 | 2,505.00 | 2,569.00 | 2,500.00 | 2,559.00 | 2,559.00 | 0.59% | 9,800 |
| Jul 22, 2026 | 2,580.00 | 2,583.00 | 2,500.00 | 2,544.00 | 2,544.00 | -1.85% | 15,500 |
| Jul 21, 2026 | 2,630.00 | 2,647.00 | 2,558.00 | 2,592.00 | 2,592.00 | -0.46% | 9,800 |
| Jul 17, 2026 | 2,720.00 | 2,724.00 | 2,552.00 | 2,604.00 | 2,604.00 | -4.48% | 25,200 |
| Jul 16, 2026 | 2,716.00 | 2,750.00 | 2,700.00 | 2,726.00 | 2,726.00 | 0.96% | 11,000 |
| Jul 15, 2026 | 2,747.00 | 2,747.00 | 2,680.00 | 2,700.00 | 2,700.00 | -1.35% | 5,000 |
| Jul 14, 2026 | 2,631.00 | 2,754.00 | 2,580.00 | 2,737.00 | 2,737.00 | 3.48% | 11,000 |
| Jul 13, 2026 | 2,718.00 | 2,718.00 | 2,645.00 | 2,645.00 | 2,645.00 | -1.93% | 7,200 |