Nihon Falcom Corporation (TYO:3723)
Japan · Delayed Price · Currency is JPY 2,343.00
+15.00 (0.64%)
May 27, 2026, 3:30 PM JST
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,428.00 | 2,429.00 | 2,302.00 | 2,328.00 | 2,328.00 | -2.59% | 7,600 |
| May 25, 2026 | 2,400.00 | 2,410.00 | 2,356.00 | 2,390.00 | 2,390.00 | 0.76% | 6,400 |
| May 22, 2026 | 2,350.00 | 2,416.00 | 2,350.00 | 2,372.00 | 2,372.00 | 0.94% | 5,200 |
| May 21, 2026 | 2,355.00 | 2,393.00 | 2,268.00 | 2,350.00 | 2,350.00 | 0.56% | 20,500 |
| May 20, 2026 | 2,378.00 | 2,417.00 | 2,337.00 | 2,337.00 | 2,337.00 | -1.72% | 11,800 |
| May 19, 2026 | 2,544.00 | 2,544.00 | 2,371.00 | 2,378.00 | 2,378.00 | -6.53% | 17,000 |
| May 18, 2026 | 2,520.00 | 2,545.00 | 2,429.00 | 2,544.00 | 2,544.00 | 0.95% | 27,500 |
| May 15, 2026 | 2,395.00 | 2,535.00 | 2,370.00 | 2,520.00 | 2,520.00 | 5.13% | 34,700 |
| May 14, 2026 | 2,395.00 | 2,446.00 | 2,321.00 | 2,397.00 | 2,397.00 | 2.22% | 44,200 |
| May 13, 2026 | 2,254.00 | 2,414.00 | 2,180.00 | 2,345.00 | 2,345.00 | 5.06% | 64,700 |
| May 12, 2026 | 2,190.00 | 2,232.00 | 2,175.00 | 2,232.00 | 2,232.00 | 2.86% | 12,400 |
| May 11, 2026 | 2,123.00 | 2,187.00 | 2,123.00 | 2,170.00 | 2,170.00 | 2.21% | 6,300 |
| May 8, 2026 | 2,100.00 | 2,140.00 | 2,075.00 | 2,123.00 | 2,123.00 | 1.29% | 14,700 |
| May 7, 2026 | 2,100.00 | 2,116.00 | 2,080.00 | 2,096.00 | 2,096.00 | 0.38% | 12,600 |
| May 1, 2026 | 2,085.00 | 2,112.00 | 2,070.00 | 2,088.00 | 2,088.00 | 0.14% | 7,500 |
| Apr 30, 2026 | 2,150.00 | 2,163.00 | 2,068.00 | 2,085.00 | 2,085.00 | -3.11% | 16,600 |
| Apr 28, 2026 | 2,227.00 | 2,239.00 | 2,142.00 | 2,152.00 | 2,152.00 | -3.37% | 14,500 |
| Apr 27, 2026 | 2,280.00 | 2,289.00 | 2,227.00 | 2,227.00 | 2,227.00 | -0.80% | 9,000 |
| Apr 24, 2026 | 2,250.00 | 2,281.00 | 2,200.00 | 2,245.00 | 2,245.00 | 2.05% | 11,600 |
| Apr 23, 2026 | 2,261.00 | 2,279.00 | 2,161.00 | 2,200.00 | 2,200.00 | -3.21% | 18,400 |
| Apr 22, 2026 | 2,325.00 | 2,347.00 | 2,250.00 | 2,273.00 | 2,273.00 | -0.70% | 9,900 |
| Apr 21, 2026 | 2,257.00 | 2,332.00 | 2,228.00 | 2,289.00 | 2,289.00 | 1.51% | 12,600 |
| Apr 20, 2026 | 2,251.00 | 2,269.00 | 2,190.00 | 2,255.00 | 2,255.00 | 2.45% | 10,000 |
| Apr 17, 2026 | 2,125.00 | 2,211.00 | 2,112.00 | 2,201.00 | 2,201.00 | 3.58% | 17,000 |
| Apr 16, 2026 | 2,128.00 | 2,151.00 | 2,101.00 | 2,125.00 | 2,125.00 | 2.11% | 8,700 |
| Apr 15, 2026 | 2,082.00 | 2,099.00 | 2,056.00 | 2,081.00 | 2,081.00 | - | 10,500 |
| Apr 14, 2026 | 2,002.00 | 2,081.00 | 2,002.00 | 2,081.00 | 2,081.00 | 4.15% | 10,600 |
| Apr 13, 2026 | 2,030.00 | 2,037.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.55% | 6,900 |
| Apr 10, 2026 | 2,030.00 | 2,030.00 | 1,999.00 | 2,009.00 | 2,009.00 | 0.45% | 6,700 |
| Apr 9, 2026 | 2,043.00 | 2,061.00 | 2,000.00 | 2,000.00 | 2,000.00 | -3.01% | 6,300 |
| Apr 8, 2026 | 2,039.00 | 2,062.00 | 1,998.00 | 2,062.00 | 2,062.00 | 5.26% | 13,000 |
| Apr 7, 2026 | 1,992.00 | 2,015.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.61% | 10,700 |
| Apr 6, 2026 | 1,980.00 | 1,991.00 | 1,935.00 | 1,991.00 | 1,991.00 | 1.01% | 9,700 |
| Apr 3, 2026 | 1,948.00 | 1,980.00 | 1,948.00 | 1,971.00 | 1,971.00 | 1.18% | 4,900 |
| Apr 2, 2026 | 2,022.00 | 2,022.00 | 1,947.00 | 1,948.00 | 1,948.00 | -2.36% | 9,300 |
| Apr 1, 2026 | 1,941.00 | 2,016.00 | 1,941.00 | 1,995.00 | 1,995.00 | 3.48% | 9,600 |
| Mar 31, 2026 | 1,955.00 | 1,983.00 | 1,928.00 | 1,928.00 | 1,928.00 | -2.18% | 6,500 |
| Mar 30, 2026 | 1,975.00 | 1,999.00 | 1,955.00 | 1,971.00 | 1,971.00 | -5.01% | 12,400 |
| Mar 27, 2026 | 2,030.00 | 2,075.00 | 2,030.00 | 2,075.00 | 2,075.00 | 3.54% | 4,200 |
| Mar 26, 2026 | 2,027.00 | 2,051.00 | 1,995.00 | 2,004.00 | 2,004.00 | -1.81% | 10,200 |
| Mar 25, 2026 | 2,042.00 | 2,072.00 | 2,028.00 | 2,041.00 | 2,041.00 | 2.05% | 10,400 |
| Mar 24, 2026 | 1,998.00 | 2,033.00 | 1,988.00 | 2,000.00 | 2,000.00 | 2.56% | 15,300 |
| Mar 23, 2026 | 1,970.00 | 1,976.00 | 1,919.00 | 1,950.00 | 1,950.00 | -3.47% | 25,800 |
| Mar 19, 2026 | 2,094.00 | 2,097.00 | 2,020.00 | 2,020.00 | 2,020.00 | -5.78% | 20,600 |
| Mar 18, 2026 | 2,157.00 | 2,174.00 | 2,100.00 | 2,144.00 | 2,144.00 | -1.74% | 17,200 |
| Mar 17, 2026 | 2,158.00 | 2,196.00 | 2,065.00 | 2,182.00 | 2,182.00 | 1.11% | 18,900 |
| Mar 16, 2026 | 2,200.00 | 2,244.00 | 2,132.00 | 2,158.00 | 2,158.00 | -3.96% | 42,600 |
| Mar 13, 2026 | 2,224.00 | 2,303.00 | 2,224.00 | 2,247.00 | 2,247.00 | -1.19% | 23,400 |
| Mar 12, 2026 | 2,297.00 | 2,304.00 | 2,259.00 | 2,274.00 | 2,274.00 | -3.11% | 8,300 |
| Mar 11, 2026 | 2,400.00 | 2,410.00 | 2,287.00 | 2,347.00 | 2,347.00 | -1.26% | 32,600 |