Skip to main content
logo
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,194.00
+24.00 (1.11%)
May 27, 2026, 3:30 PM JST

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,158.002,194.002,135.002,194.002,194.001.11%332,600
May 26, 20262,235.002,245.002,167.002,170.002,170.00-3.56%355,300
May 25, 20262,293.002,294.002,232.002,250.002,250.00-1.96%406,200
May 22, 20262,325.002,325.002,252.002,295.002,295.00-2.46%404,500
May 21, 20262,409.002,409.002,353.002,353.002,353.00-2.73%257,600
May 20, 20262,511.002,511.002,406.002,419.002,419.00-3.20%162,400
May 19, 20262,485.002,501.002,459.002,499.002,499.001.59%147,300
May 18, 20262,516.002,516.002,424.002,460.002,460.00-1.05%257,900
May 15, 20262,441.002,500.002,440.002,486.002,486.000.73%194,400
May 14, 20262,477.002,480.002,439.002,468.002,468.000.12%136,200
May 13, 20262,513.002,514.002,460.002,465.002,465.00-1.91%169,900
May 12, 20262,480.002,539.002,470.002,513.002,513.000.04%251,700
May 11, 20262,530.002,596.002,452.002,512.002,512.005.77%560,500
May 8, 20262,451.002,451.002,362.002,375.002,375.00-2.26%337,100
May 7, 20262,451.002,479.002,399.002,430.002,430.00-0.65%301,200
May 1, 20262,444.002,457.002,412.002,446.002,446.00-0.93%199,000
Apr 30, 20262,482.002,491.002,432.002,469.002,469.00-1.48%282,500
Apr 28, 20262,522.002,538.002,470.002,506.002,506.00-0.63%319,200
Apr 27, 20262,535.002,549.002,514.002,522.002,522.00-0.67%270,000
Apr 24, 20262,517.002,563.002,507.002,539.002,539.000.75%242,600
Apr 23, 20262,535.002,544.002,511.002,520.002,520.00-0.59%317,600
Apr 22, 20262,549.002,579.002,521.002,535.002,535.00-0.28%204,800
Apr 21, 20262,541.002,571.002,538.002,542.002,542.00-0.35%190,300
Apr 20, 20262,550.002,561.002,522.002,551.002,551.000.28%245,500
Apr 17, 20262,542.002,572.002,528.002,544.002,544.00-0.16%193,900
Apr 16, 20262,548.002,574.002,537.002,548.002,548.000.55%186,500
Apr 15, 20262,557.002,565.002,520.002,534.002,534.001.08%162,100
Apr 14, 20262,492.002,525.002,492.002,507.002,507.000.97%224,000
Apr 13, 20262,502.002,507.002,480.002,483.002,483.00-0.76%179,800
Apr 10, 20262,489.002,513.002,487.002,502.002,502.00-0.83%290,300
Apr 9, 20262,540.002,565.002,520.002,523.002,523.00-1.41%195,100
Apr 8, 20262,595.002,595.002,548.002,559.002,559.000.43%262,600
Apr 7, 20262,530.002,548.002,519.002,548.002,548.000.79%213,300
Apr 6, 20262,568.002,571.002,516.002,528.002,528.00-0.51%151,400
Apr 3, 20262,546.002,580.002,536.002,541.002,541.00-0.20%163,800
Apr 2, 20262,558.002,591.002,534.002,546.002,546.00-0.16%226,500
Apr 1, 20262,453.002,550.002,449.002,550.002,550.004.55%365,800
Mar 31, 20262,446.002,484.002,434.002,439.002,439.000.29%224,300
Mar 30, 20262,410.002,456.002,406.002,432.002,432.00-2.88%463,300
Mar 27, 20262,477.002,511.002,472.002,504.002,504.001.75%210,300
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