Skip to main content
logo
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,451.00
-66.00 (-2.62%)
At close: Dec 5, 2025

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,513.002,522.002,439.002,451.002,451.00-2.62%255,400
Dec 4, 20252,467.002,533.002,458.002,517.002,517.002.23%271,700
Dec 3, 20252,452.002,478.002,439.002,462.002,462.00-0.28%175,700
Dec 2, 20252,438.002,473.002,424.002,469.002,469.001.73%148,900
Dec 1, 20252,470.002,486.002,427.002,427.002,427.00-1.94%144,000
Nov 28, 20252,462.002,488.002,462.002,475.002,475.000.61%123,000
Nov 27, 20252,456.002,489.002,449.002,460.002,460.000.20%121,400
Nov 26, 20252,426.002,465.002,403.002,455.002,455.001.66%184,600
Nov 25, 20252,439.002,443.002,411.002,415.002,415.00-1.43%201,500
Nov 21, 20252,383.002,451.002,383.002,450.002,450.002.81%224,900
Nov 20, 20252,381.002,405.002,374.002,383.002,383.000.13%175,100
Nov 19, 20252,390.002,425.002,374.002,380.002,380.00-0.13%274,900
Nov 18, 20252,405.002,417.002,365.002,383.002,383.00-1.49%218,400
Nov 17, 20252,442.002,458.002,417.002,419.002,419.00-1.35%198,500
Nov 14, 20252,495.002,502.002,431.002,452.002,452.00-2.39%284,700
Nov 13, 20252,512.002,527.002,506.002,512.002,512.00-0.20%169,800
Nov 12, 20252,493.002,539.002,476.002,517.002,517.002.28%211,100
Nov 11, 20252,432.002,474.002,387.002,461.002,461.00-0.28%307,000
Nov 10, 20252,488.002,527.002,415.002,468.002,468.00-4.01%448,700
Nov 7, 20252,503.002,571.002,502.002,571.002,571.002.47%292,600
Nov 6, 20252,598.002,606.002,509.002,509.002,509.00-3.72%293,200
Nov 5, 20252,616.002,636.002,574.002,606.002,606.00-0.76%235,700
Nov 4, 20252,615.002,655.002,608.002,626.002,626.000.69%235,000
Oct 31, 20252,638.002,657.002,591.002,608.002,608.00-0.51%227,600
Oct 30, 20252,604.002,635.002,602.002,621.502,621.500.11%229,500
Oct 29, 20252,621.002,638.002,613.002,618.502,618.500.11%127,100
Oct 28, 20252,611.002,629.502,602.502,615.502,615.50-1.12%139,600
Oct 27, 20252,635.002,654.502,631.002,645.002,645.001.34%156,100
Oct 24, 20252,616.002,627.502,605.002,610.002,610.00-0.82%134,800
Oct 23, 20252,610.002,635.502,605.002,631.502,631.501.02%140,100
Oct 22, 20252,606.002,628.002,605.002,605.002,605.000.52%83,000
Oct 21, 20252,579.002,618.002,560.502,591.502,591.500.12%173,800
Oct 20, 20252,566.002,595.002,551.002,588.502,588.502.88%122,700
Oct 17, 20252,564.502,568.502,510.002,516.002,516.00-1.89%142,800
Oct 16, 20252,588.002,614.502,558.502,564.502,564.50-1.00%95,100
Oct 15, 20252,595.002,606.002,578.502,590.502,590.501.13%106,300
Oct 14, 20252,574.002,604.002,543.002,561.502,561.50-2.21%171,400
Oct 10, 20252,656.002,665.002,619.502,619.502,619.50-2.20%144,000
Oct 9, 20252,677.502,712.002,657.502,678.502,678.50-0.59%157,600
Oct 8, 20252,719.002,734.002,688.502,694.502,694.50-0.90%99,700
Oct 7, 20252,685.002,721.502,669.502,719.002,719.000.89%174,200
Oct 6, 20252,719.002,730.502,664.502,695.002,695.000.97%165,400
Oct 3, 20252,659.502,684.502,657.502,669.002,669.000.36%92,800
Oct 2, 20252,658.502,676.502,647.002,659.502,659.50-0.93%179,500
Oct 1, 20252,700.002,716.002,655.002,684.502,684.50-0.79%186,300
Sep 30, 20252,710.002,734.502,703.502,706.002,706.00-0.46%165,000
Sep 29, 20252,780.002,781.502,706.502,718.502,718.50-2.79%162,400
Sep 26, 20252,792.502,817.502,778.502,796.502,796.500.59%151,300
Sep 25, 20252,750.002,793.502,748.002,780.002,780.000.34%225,500
Sep 24, 20252,838.002,838.002,715.002,770.502,770.50-2.65%266,300