Skip to main content
logo
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,448.00
+38.00 (1.58%)
Aug 14, 2026, 3:30 PM JST

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 20262,354.002,371.002,341.002,363.002,363.000.38%161,200
Jul 9, 20262,378.002,383.002,339.002,354.002,354.00-1.01%165,600
Jul 8, 20262,437.002,438.002,377.002,378.002,378.00-1.29%234,200
Jul 7, 20262,408.002,432.002,386.002,409.002,409.000.25%190,900
Jul 6, 20262,346.002,403.002,341.002,403.002,403.001.52%201,600
Jul 3, 20262,388.002,396.002,345.002,367.002,367.000.94%238,800
Jul 2, 20262,336.002,393.002,316.002,345.002,345.002.27%346,300
Jul 1, 20262,210.002,296.002,197.002,293.002,293.004.70%311,500
Jun 30, 20262,210.002,221.002,181.002,190.002,190.00-0.36%203,700
Jun 29, 20262,210.002,255.002,182.002,198.002,198.000.37%293,500
Jun 26, 20262,200.002,208.002,171.002,190.002,190.00-0.86%190,100
Jun 25, 20262,152.002,230.002,151.002,209.002,209.002.46%262,700
Jun 24, 20262,202.002,202.002,152.002,156.002,156.00-1.24%191,800
Jun 23, 20262,219.002,230.002,173.002,183.002,183.00-2.11%246,500
Jun 22, 20262,153.002,250.002,150.002,230.002,230.002.72%335,300
Jun 19, 20262,152.002,171.002,125.002,171.002,171.000.84%504,200
Jun 18, 20262,174.002,201.002,153.002,153.002,153.00-0.74%254,400
Jun 17, 20262,181.002,201.002,169.002,169.002,169.00-0.55%217,300
Jun 16, 20262,181.002,188.002,164.002,181.002,181.00-0.23%177,400
Jun 15, 20262,205.002,222.002,185.002,186.002,186.00-1.89%188,500
Jun 12, 20262,205.002,238.002,200.002,228.002,228.00-0.45%218,600
Jun 11, 20262,257.002,271.002,218.002,238.002,238.00-0.84%204,700
Jun 10, 20262,267.002,275.002,238.002,257.002,257.00-0.62%195,100
Jun 9, 20262,286.002,317.002,271.002,271.002,271.00-0.92%247,600
Jun 8, 20262,267.002,340.002,264.002,292.002,292.003.85%351,700
Jun 5, 20262,194.002,225.002,183.002,207.002,207.001.10%129,300
Jun 4, 20262,190.002,207.002,179.002,183.002,183.00-2.54%176,200