Skip to main content
logo
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,489.00
-30.00 (-1.19%)
Sep 25, 2026, 3:30 PM JST

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,523.002,540.002,483.002,489.002,489.00-1.19%165,500
Sep 24, 20262,532.002,545.002,508.002,519.002,519.00-0.43%234,700
Sep 18, 20262,534.002,549.002,504.002,530.002,530.00-0.16%266,000
Sep 17, 20262,495.002,542.002,491.002,534.002,534.001.93%159,600
Sep 16, 20262,532.002,532.002,464.002,486.002,486.00-2.24%215,200
Sep 15, 20262,583.002,585.002,529.002,543.002,543.00-0.82%201,600
Sep 14, 20262,538.002,581.002,530.002,564.002,564.002.19%196,500
Sep 11, 20262,455.002,526.002,442.002,509.002,509.000.84%278,400
Sep 10, 20262,450.002,488.002,417.002,488.002,488.001.55%191,300
Sep 9, 20262,480.002,480.002,434.002,450.002,450.00-1.37%157,600
Sep 8, 20262,529.002,554.002,480.002,484.002,484.00-1.00%291,800
Sep 7, 20262,521.002,524.002,481.002,509.002,509.00-0.71%218,200
Sep 4, 20262,541.002,558.002,505.002,527.002,527.00-0.55%257,400
Sep 3, 20262,577.002,610.002,536.002,541.002,541.00-1.44%277,600
Sep 2, 20262,585.002,622.002,572.002,578.002,578.00-1.87%386,800
Sep 1, 20262,628.002,675.002,590.002,627.002,627.00-1.61%901,700
Aug 31, 20262,598.002,695.002,526.002,670.002,670.007.97%1,794,600
Aug 28, 20262,450.002,483.002,443.002,473.002,473.001.35%440,900
Aug 27, 20262,433.002,469.002,412.002,440.002,440.00-0.49%183,100
Aug 26, 20262,441.002,479.002,441.002,452.002,452.000.78%195,600
Aug 25, 20262,450.002,451.002,414.002,433.002,433.00-203,000
Aug 24, 20262,456.002,483.002,427.002,433.002,433.00-0.90%154,400
Aug 21, 20262,483.002,497.002,447.002,455.002,455.00-1.13%199,400
Aug 20, 20262,482.002,496.002,453.002,483.002,483.001.85%250,100
Aug 19, 20262,477.002,484.002,406.002,438.002,438.000.08%241,600
Aug 18, 20262,401.002,447.002,400.002,436.002,436.000.62%175,800
Aug 17, 20262,451.002,454.002,408.002,421.002,421.00-1.10%164,100
Aug 14, 20262,413.002,452.002,409.002,448.002,448.001.58%163,700
Aug 13, 20262,401.002,426.002,377.002,410.002,410.00-0.50%183,800
Aug 12, 20262,426.002,440.002,393.002,422.002,422.001.13%175,200
Aug 10, 20262,353.002,458.002,344.002,395.002,395.000.21%285,800
Aug 7, 20262,360.002,402.002,342.002,390.002,390.002.53%261,500
Aug 6, 20262,372.002,382.002,326.002,331.002,331.00-0.77%197,100
Aug 5, 20262,345.002,355.002,321.002,349.002,349.00-0.55%176,500
Aug 4, 20262,434.002,434.002,362.002,362.002,362.00-2.60%197,500
Aug 3, 20262,422.002,435.002,344.002,425.002,425.000.12%296,600
Jul 31, 20262,448.002,466.002,413.002,422.002,422.00-3.04%255,700
Jul 30, 20262,513.002,527.002,458.002,498.002,498.00-1.23%916,200
Jul 29, 20262,489.002,529.002,462.002,529.002,529.003.56%323,500
Jul 28, 20262,441.002,463.002,403.002,442.002,442.001.08%236,700
Jul 27, 20262,362.002,428.002,330.002,416.002,416.003.69%266,400
Jul 24, 20262,292.002,333.002,280.002,330.002,330.000.87%201,700
Jul 23, 20262,286.002,311.002,261.002,310.002,310.000.09%232,400
Jul 22, 20262,330.002,331.002,285.002,308.002,308.00-1.83%199,100
Jul 21, 20262,361.002,386.002,341.002,351.002,351.000.17%191,500
Jul 17, 20262,347.002,375.002,325.002,347.002,347.00-0.13%231,800
Jul 16, 20262,327.002,371.002,317.002,350.002,350.000.69%223,400
Jul 15, 20262,326.002,343.002,295.002,334.002,334.000.39%222,900
Jul 14, 20262,339.002,360.002,317.002,325.002,325.00-0.60%209,200
Jul 13, 20262,349.002,356.002,323.002,339.002,339.00-1.02%188,500