Skip to main content
logo
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,504.00
+43.00 (1.75%)
At close: Mar 27, 2026

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,477.002,511.002,472.002,499.00-1.54%87,300
Mar 26, 20262,477.002,478.002,426.002,461.002,461.000.20%288,500
Mar 25, 20262,527.002,528.002,429.002,456.002,456.00-2.85%525,800
Mar 24, 20262,514.002,548.002,497.002,528.002,528.000.56%415,800
Mar 23, 20262,504.002,546.002,483.002,514.002,514.00-0.83%453,900
Mar 19, 20262,597.002,603.002,535.002,535.002,535.00-3.10%377,000
Mar 18, 20262,599.002,617.002,584.002,616.002,616.000.65%205,400
Mar 17, 20262,577.002,613.002,574.002,599.002,599.000.62%240,100
Mar 16, 20262,624.002,627.002,580.002,583.002,583.00-0.69%192,800
Mar 13, 20262,553.002,629.002,552.002,601.002,601.001.88%339,400
Mar 12, 20262,538.002,561.002,520.002,553.002,553.00-0.43%258,100
Mar 11, 20262,536.002,613.002,536.002,564.002,564.001.10%257,900
Mar 10, 20262,547.002,555.002,509.002,536.002,536.000.40%439,200
Mar 9, 20262,512.002,551.002,499.002,526.002,526.00-1.02%364,300
Mar 6, 20262,518.002,572.002,518.002,552.002,552.001.35%270,500
Mar 5, 20262,591.002,598.002,501.002,518.002,518.00-1.99%474,100
Mar 4, 20262,608.002,638.002,560.002,569.002,569.00-1.57%405,200
Mar 3, 20262,639.002,700.002,607.002,610.002,610.00-0.08%597,100
Mar 2, 20262,569.002,618.002,555.002,612.002,612.001.67%549,600
Feb 27, 20262,529.002,583.002,499.002,569.002,569.002.55%362,600
Feb 26, 20262,601.002,601.002,493.002,505.002,505.00-3.51%441,400
Feb 25, 20262,525.002,634.002,525.002,596.002,596.003.43%514,600
Feb 24, 20262,521.002,539.002,497.002,510.002,510.001.09%390,800
Feb 20, 20262,430.002,525.002,404.002,483.002,483.000.81%438,700
Feb 19, 20262,424.002,471.002,387.002,463.002,463.002.37%312,300
Feb 18, 20262,457.002,492.002,401.002,406.002,406.00-2.08%452,200
Feb 17, 20262,500.002,514.002,418.002,457.002,457.00-1.72%575,400
Feb 16, 20262,630.002,630.002,430.002,500.002,500.00-3.40%920,700
Feb 13, 20262,600.002,618.002,576.002,588.002,588.00-0.46%444,000
Feb 12, 20262,640.002,653.002,599.002,600.002,600.00-1.40%232,600
Feb 10, 20262,629.002,667.002,614.002,637.002,637.001.00%190,300
Feb 9, 20262,634.002,647.002,607.002,611.002,611.001.24%228,400
Feb 6, 20262,600.002,612.002,544.002,579.002,579.00-0.96%318,700
Feb 5, 20262,613.002,635.002,600.002,604.002,604.00-161,800
Feb 4, 20262,602.002,635.002,587.002,604.002,604.00-1.06%198,600
Feb 3, 20262,604.002,646.002,600.002,632.002,632.001.23%143,800
Feb 2, 20262,632.002,647.002,600.002,600.002,600.00-0.95%229,700
Jan 30, 20262,615.002,642.002,615.002,625.002,625.000.77%182,500
Jan 29, 20262,590.002,621.002,584.002,605.002,605.00-0.19%178,500
Jan 28, 20262,600.002,627.002,587.002,610.002,610.00-0.42%156,000
Jan 27, 20262,616.002,660.002,602.002,621.002,621.000.19%164,800
Jan 26, 20262,605.002,633.002,600.002,616.002,616.00-0.72%154,700
Jan 23, 20262,604.002,656.002,599.002,635.002,635.001.58%173,100
Jan 22, 20262,600.002,615.002,583.002,594.002,594.00-0.31%200,600
Jan 21, 20262,592.002,613.002,571.002,602.002,602.00-0.12%232,300
Jan 20, 20262,588.002,636.002,587.002,605.002,605.000.66%142,400
Jan 19, 20262,586.002,611.002,586.002,588.002,588.00-0.04%131,200
Jan 16, 20262,603.002,617.002,570.002,589.002,589.00-0.69%168,900
Jan 15, 20262,613.002,633.002,592.002,607.002,607.00-0.65%218,300
Jan 14, 20262,605.002,653.002,581.002,624.002,624.000.61%261,800