Skip to main content
logo
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,871.50
+39.50 (1.39%)
Sep 16, 2025, 3:30 PM JST

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,800.502,886.502,791.502,871.502,871.501.39%150,600
Sep 12, 20252,816.002,832.002,798.002,832.002,832.000.39%126,600
Sep 11, 20252,801.002,821.502,800.002,821.002,821.000.48%83,100
Sep 10, 20252,809.502,832.002,802.002,807.502,807.500.07%87,900
Sep 9, 20252,843.502,843.502,794.002,805.502,805.50-0.83%174,800
Sep 8, 20252,841.002,852.002,822.002,829.002,829.000.59%95,600
Sep 5, 20252,835.002,855.002,808.002,812.502,812.50-0.23%104,500
Sep 4, 20252,825.002,828.502,797.502,819.002,819.000.50%87,800
Sep 3, 20252,796.002,825.002,790.002,805.002,805.000.09%125,700
Sep 2, 20252,798.002,812.002,791.502,802.502,802.501.21%124,200
Sep 1, 20252,788.002,820.002,745.502,769.002,769.00-0.25%168,400
Aug 29, 20252,785.002,793.002,760.002,776.002,776.00-0.16%115,000
Aug 28, 20252,762.002,789.502,754.502,780.502,780.50-0.11%165,800
Aug 27, 20252,754.002,788.002,740.002,783.502,783.500.22%168,800
Aug 26, 20252,885.002,887.002,777.502,777.502,777.50-4.67%321,900
Aug 25, 20252,881.002,913.502,880.502,913.502,913.500.66%110,500
Aug 22, 20252,900.002,910.002,865.002,894.502,894.500.45%122,300
Aug 21, 20252,870.002,885.002,849.502,881.502,881.500.82%155,400
Aug 20, 20252,870.002,870.002,838.002,858.002,858.00-0.07%138,900
Aug 19, 20252,868.502,870.002,825.002,860.002,860.00-0.38%257,400
Aug 18, 20252,853.002,899.002,833.502,871.002,871.00-0.78%265,000
Aug 15, 20252,902.502,925.002,868.502,893.502,893.50-0.31%229,300
Aug 14, 20252,940.502,983.002,896.002,902.502,902.50-2.70%251,400
Aug 13, 20252,999.503,018.002,961.002,983.002,983.00-0.40%362,900
Aug 12, 20252,967.503,049.002,929.502,995.002,995.000.93%523,600
Aug 8, 20252,965.002,980.002,945.502,967.502,967.500.94%235,300
Aug 7, 20252,941.002,947.502,913.002,940.002,940.00-0.03%202,400
Aug 6, 20252,955.002,975.002,935.002,941.002,941.00-0.89%168,000
Aug 5, 20252,989.502,991.502,951.002,967.502,967.500.44%167,000
Aug 4, 20252,930.002,993.002,912.002,954.502,954.501.30%375,000
Aug 1, 20252,880.002,934.502,878.002,916.502,916.500.21%117,700
Jul 31, 20252,896.502,914.002,890.502,910.502,910.500.48%149,900
Jul 30, 20252,881.002,920.002,880.002,896.502,896.50-0.55%611,400
Jul 29, 20252,880.502,914.502,871.002,912.502,912.500.73%178,000
Jul 28, 20252,917.002,932.502,889.002,891.502,891.50-0.50%185,500
Jul 25, 20252,869.502,926.502,866.502,906.002,906.000.50%207,800
Jul 24, 20252,906.002,919.502,883.002,891.502,891.50-0.34%221,100
Jul 23, 20252,813.502,927.002,804.002,901.502,901.504.63%417,100
Jul 22, 20252,800.002,811.502,761.502,773.002,773.00-0.96%114,200
Jul 18, 20252,818.502,828.002,793.002,800.002,800.00-0.66%116,100
Jul 17, 20252,834.502,846.002,809.002,818.502,818.50-0.02%80,500
Jul 16, 20252,830.502,841.502,804.002,819.002,819.000.62%114,700
Jul 15, 20252,851.502,863.002,799.002,801.502,801.50-0.74%114,100
Jul 14, 20252,828.002,841.002,804.002,822.502,822.50-0.42%142,800
Jul 11, 20252,813.502,852.002,803.502,834.502,834.501.11%208,200
Jul 10, 20252,803.502,818.502,788.002,803.502,803.50-0.27%194,300
Jul 9, 20252,751.502,822.002,741.002,811.002,811.001.77%234,900
Jul 8, 20252,699.502,785.002,682.002,762.002,762.003.50%484,000
Jul 7, 20252,675.002,697.002,660.002,668.502,668.500.30%157,100
Jul 4, 20252,678.002,678.002,652.002,660.502,660.500.19%109,700