Singapore markets close in 2 hours

GungHo Online Entertainment, Inc. (3765.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,732.00+39.00 (+1.45%)
At close: 03:15PM JST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242,687.002,735.002,685.002,732.002,732.00201,700
24 Jun 20242,730.002,733.502,678.002,693.002,693.00247,300
21 Jun 20242,728.502,755.502,699.502,711.502,711.50668,700
20 Jun 20242,746.502,773.502,716.002,726.002,726.00206,300
19 Jun 20242,765.502,790.502,753.502,753.502,753.50287,000
18 Jun 20242,791.502,808.002,765.502,783.502,783.50223,300
17 Jun 20242,800.002,812.502,754.502,764.002,764.00301,400
14 Jun 20242,745.002,817.502,743.002,811.502,811.50340,800
13 Jun 20242,765.002,787.002,732.502,748.502,748.50384,400
12 Jun 20242,764.002,798.002,752.002,760.002,760.00383,400
11 Jun 20242,770.002,795.002,750.502,760.002,760.00366,700
10 Jun 20242,719.502,765.002,708.502,747.002,747.00366,500
07 Jun 20242,745.002,772.502,697.502,719.502,719.50415,900
06 Jun 20242,812.002,830.002,698.002,721.502,721.50556,400
05 Jun 20242,807.002,889.002,804.502,825.502,825.501,210,200
04 Jun 20242,667.502,710.002,667.502,699.002,699.00370,700
03 Jun 20242,646.502,677.002,642.002,667.502,667.50302,900
31 May 20242,599.502,658.502,599.502,642.002,642.00376,000
30 May 20242,571.502,619.502,569.502,619.502,619.50478,200
29 May 20242,547.502,588.502,533.502,571.502,571.50287,000
28 May 20242,567.002,580.502,545.002,547.502,547.50281,900
27 May 20242,538.002,573.002,533.002,567.002,567.00253,500
24 May 20242,516.502,549.002,507.002,543.502,543.50282,600
23 May 20242,533.502,542.502,516.002,533.002,533.00276,700
22 May 20242,519.502,542.002,515.002,518.002,518.00371,300
21 May 20242,556.002,570.502,521.502,532.502,532.50349,500
20 May 20242,550.002,574.002,538.002,556.002,556.00343,400
17 May 20242,565.502,575.502,543.002,570.502,570.50399,100
16 May 20242,578.002,609.502,550.502,591.502,591.50420,400
15 May 20242,612.502,627.502,566.002,578.002,578.00442,200
14 May 20242,632.002,658.002,598.502,630.002,630.00453,900
13 May 20242,627.502,670.002,590.002,663.502,663.50594,000
10 May 20242,559.502,668.502,508.502,659.502,659.501,273,400
09 May 20242,370.002,416.002,354.002,409.502,409.50487,900
08 May 20242,345.502,381.002,343.502,355.002,355.00314,700
07 May 20242,330.002,367.002,329.502,356.002,356.00338,500
02 May 20242,330.002,335.002,303.502,305.002,305.00163,400
01 May 20242,306.002,330.002,288.002,324.002,324.00250,900
30 Apr 20242,373.502,374.502,292.502,326.502,326.50259,400
26 Apr 20242,255.002,331.002,253.002,323.502,323.50347,700
25 Apr 20242,292.002,300.002,260.502,264.502,264.50194,800
24 Apr 20242,271.502,291.002,256.502,277.502,277.50346,300
23 Apr 20242,260.502,279.002,250.502,263.002,263.00193,400
22 Apr 20242,227.502,250.502,206.502,242.502,242.50306,900
19 Apr 20242,205.002,211.502,154.002,192.002,192.00365,800
18 Apr 20242,211.502,243.502,209.002,231.002,231.00243,600
17 Apr 20242,235.002,243.502,204.502,221.002,221.00225,400
16 Apr 20242,262.502,265.002,238.502,250.502,250.50233,300
15 Apr 20242,275.002,303.002,251.502,266.002,266.00271,200
12 Apr 20242,334.002,353.502,272.002,275.002,275.00402,000
11 Apr 20242,324.502,326.502,297.002,312.502,312.50234,800
10 Apr 20242,365.002,369.002,346.502,350.002,350.00163,300
09 Apr 20242,317.002,356.502,317.002,343.502,343.50303,300
08 Apr 20242,275.002,315.502,265.502,308.002,308.00316,900
05 Apr 20242,280.002,292.002,254.002,273.002,273.00238,500
04 Apr 20242,314.002,322.502,277.502,290.002,290.00284,400
03 Apr 20242,286.002,300.502,265.002,280.002,280.00402,500
02 Apr 20242,400.002,400.502,305.002,306.002,306.00571,700
01 Apr 20242,458.002,465.002,400.502,421.502,421.50326,400
29 Mar 20242,432.002,454.002,429.502,443.502,443.50187,500
28 Mar 20242,418.002,438.502,406.002,417.502,417.50347,800
27 Mar 20242,400.502,474.002,383.002,440.502,440.50619,300
26 Mar 20242,358.502,384.002,334.002,376.502,376.50473,600
25 Mar 20242,350.002,369.502,341.502,358.502,358.50307,100
22 Mar 20242,322.002,364.002,315.002,356.002,356.00518,200
21 Mar 20242,325.002,356.002,278.002,298.502,298.50573,500
19 Mar 20242,221.502,329.502,215.502,329.502,329.50834,700
18 Mar 20242,182.002,224.502,172.502,221.502,221.50344,800
15 Mar 20242,135.002,189.002,133.002,177.502,177.50931,300
14 Mar 20242,119.002,133.002,105.502,122.002,122.00567,500
13 Mar 20242,180.002,200.002,117.002,127.502,127.50659,800
12 Mar 20242,192.502,211.002,173.002,201.502,201.50618,000
11 Mar 20242,184.002,214.502,177.502,192.502,192.50591,300
08 Mar 20242,160.002,207.002,158.502,194.502,194.50641,400
07 Mar 20242,165.502,194.002,160.502,169.502,169.50644,100
06 Mar 20242,135.002,183.002,124.002,161.002,161.00620,600
05 Mar 20242,131.002,148.502,110.002,125.502,125.50648,000
04 Mar 20242,176.502,194.502,126.002,127.002,127.00706,000
01 Mar 20242,190.002,222.002,156.502,171.002,171.00590,300
29 Feb 20242,221.002,233.502,170.502,173.002,173.001,097,400
28 Feb 20242,248.002,277.502,247.502,250.002,250.00425,300
27 Feb 20242,227.002,257.002,216.002,226.002,226.00479,800
26 Feb 20242,275.002,287.502,226.002,227.002,227.00589,000
22 Feb 20242,254.502,285.502,252.502,272.002,272.00478,700
21 Feb 20242,254.002,288.502,233.002,251.502,251.50469,100
20 Feb 20242,320.502,323.502,245.502,263.002,263.00834,200
19 Feb 20242,195.002,326.502,141.002,320.502,320.50951,400
16 Feb 20242,220.502,245.002,190.502,223.502,223.501,014,500
15 Feb 20242,353.002,400.502,213.002,217.002,217.002,123,600
14 Feb 20242,425.002,465.002,378.502,453.002,453.00494,300
13 Feb 20242,454.002,463.002,423.502,443.002,443.00338,000
09 Feb 20242,450.002,462.002,420.002,433.502,433.50339,700
08 Feb 20242,474.002,489.502,457.002,475.002,475.00309,500
07 Feb 20242,505.002,519.002,474.502,486.502,486.50303,500
06 Feb 20242,520.002,520.002,487.502,500.502,500.50200,300
05 Feb 20242,496.502,530.502,488.002,527.502,527.50303,400
02 Feb 20242,474.002,528.002,468.502,485.502,485.50360,100
01 Feb 20242,460.002,460.002,440.002,454.002,454.00345,200
31 Jan 20242,459.502,492.502,459.002,489.502,489.50412,200
30 Jan 20242,468.002,482.002,455.002,460.002,460.00188,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...