Tokyo - Delayed Quote JPY

GungHo Online Entertainment, Inc. (3765.T)

Compare
3,265.00
-9.00
(-0.27%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,268.003,280.003,247.003,265.003,265.00160,500
Jan 30, 20253,320.003,322.003,225.003,274.003,274.00227,100
Jan 29, 20253,289.003,306.003,282.003,293.003,293.00152,400
Jan 28, 20253,243.003,327.003,242.003,300.003,300.00324,900
Jan 27, 20253,171.003,271.003,163.003,245.003,245.00365,800
Jan 24, 20253,170.003,194.003,160.003,168.003,168.00195,900
Jan 23, 20253,174.003,205.003,148.003,178.003,178.00203,200
Jan 22, 20253,151.003,170.003,119.003,139.003,139.00253,800
Jan 21, 20253,155.003,159.003,094.003,150.003,150.00214,600
Jan 20, 20253,150.003,189.003,137.003,151.003,151.00138,100
Jan 17, 20253,166.003,166.003,122.003,156.003,156.00128,800
Jan 16, 20253,200.003,204.003,152.003,166.003,166.00135,600
Jan 15, 20253,185.003,190.003,139.003,160.003,160.00153,900
Jan 14, 20253,196.003,208.003,135.003,147.003,147.00203,700
Jan 10, 20253,191.003,260.003,190.003,206.003,206.00135,500
Jan 9, 20253,192.003,212.003,151.003,191.003,191.00146,600
Jan 8, 20253,207.003,209.003,167.003,185.003,185.00205,700
Jan 7, 20253,229.003,253.003,215.003,231.003,231.00165,700
Jan 6, 20253,297.003,301.003,207.003,210.003,210.00222,400
Dec 30, 20243,340.003,371.003,312.003,334.003,334.00165,900
Dec 27, 20243,300.003,336.003,287.003,327.003,327.00213,300
Dec 26, 20243,290.003,339.003,286.003,330.003,330.00246,000
Dec 25, 20243,325.003,325.003,265.003,286.003,286.00181,900
Dec 24, 20243,312.003,335.003,248.003,335.003,335.00271,000
Dec 23, 20243,250.003,280.003,221.003,280.003,280.00259,000
Dec 20, 20243,235.003,259.003,213.003,239.003,239.00647,000
Dec 19, 20243,181.003,219.003,154.003,217.003,217.00215,600
Dec 18, 20243,252.003,264.003,198.003,202.003,202.00206,200
Dec 17, 20243,140.003,259.003,134.003,227.003,227.00276,700
Dec 16, 20243,119.003,125.003,075.003,125.003,125.00249,900
Dec 13, 20243,056.003,156.003,045.003,110.003,110.00246,800
Dec 12, 20243,065.003,071.003,018.003,054.003,054.00275,600
Dec 11, 20243,065.003,095.003,048.003,063.003,063.00195,700
Dec 10, 20243,100.003,103.003,031.003,056.003,056.00169,800
Dec 9, 20243,115.003,127.003,091.003,106.003,106.00139,100
Dec 6, 20243,145.003,150.003,083.003,096.003,096.00126,000
Dec 5, 20243,148.003,155.003,104.003,142.003,142.00321,900
Dec 4, 20243,040.003,138.003,040.003,124.003,124.00442,200
Dec 3, 20243,003.003,046.002,992.503,030.003,030.00205,700
Dec 2, 20243,003.003,008.002,956.002,984.002,984.00200,900
Nov 29, 20243,060.003,068.003,003.003,003.003,003.00179,800
Nov 28, 20242,980.003,049.002,972.503,049.003,049.00197,900
Nov 27, 20243,008.003,016.002,950.502,966.502,966.50198,000
Nov 26, 20242,936.503,009.002,935.002,999.502,999.50232,900
Nov 25, 20243,060.003,065.002,960.502,971.502,971.50273,100
Nov 22, 20243,031.003,044.002,983.003,030.003,030.00224,900
Nov 21, 20243,080.003,085.003,001.003,037.003,037.00254,200
Nov 20, 20243,060.003,109.003,058.003,085.003,085.00224,100
Nov 19, 20243,083.003,087.003,010.003,057.003,057.00258,300
Nov 18, 20243,069.003,122.003,061.003,087.003,087.00352,300
Nov 15, 20243,110.003,145.003,069.003,069.003,069.00299,200
Nov 14, 20243,125.003,133.003,049.003,092.003,092.00525,900
Nov 13, 20243,256.003,283.003,062.003,126.003,126.001,034,000
Nov 12, 20243,394.003,403.003,362.003,396.003,396.00382,500
Nov 11, 20243,316.003,353.003,296.003,332.003,332.00177,900
Nov 8, 20243,399.003,409.003,326.003,334.003,334.00220,100
Nov 7, 20243,380.003,406.003,350.003,382.003,382.00193,000
Nov 6, 20243,377.003,429.003,347.003,409.003,409.00239,700
Nov 5, 20243,355.003,379.003,318.003,344.003,344.00309,300
Nov 1, 20243,365.003,396.003,340.003,354.003,354.00150,100
Oct 31, 20243,415.003,425.003,374.003,415.003,415.00238,700
Oct 30, 20243,450.003,450.003,411.003,419.003,419.00531,400
Oct 29, 20243,330.003,431.003,322.003,414.003,414.00421,400
Oct 28, 20243,250.003,304.003,233.003,300.003,300.00285,000
Oct 25, 20243,229.003,259.003,204.003,222.003,222.00251,000
Oct 24, 20243,281.003,282.003,219.003,223.003,223.00275,000
Oct 23, 20243,275.003,346.003,273.003,293.003,293.00424,400
Oct 22, 20243,370.003,370.003,264.003,322.003,322.00791,900
Oct 21, 20243,310.003,405.003,287.003,381.003,381.00917,400
Oct 18, 20243,177.003,330.003,175.003,323.003,323.001,092,900
Oct 17, 20243,328.003,375.003,181.003,208.003,208.002,793,700
Oct 16, 20243,035.003,085.002,990.002,998.002,998.00225,900
Oct 15, 20243,100.003,104.003,026.003,045.003,045.00346,800
Oct 11, 20243,107.003,130.003,081.003,082.003,082.00274,900
Oct 10, 20243,135.003,170.003,101.003,120.003,120.00374,800
Oct 9, 20243,223.003,229.003,128.003,129.003,129.00482,700
Oct 8, 20243,015.003,163.002,980.003,153.003,153.00840,500
Oct 7, 20243,095.003,095.003,040.003,057.003,057.00509,500
Oct 4, 20243,134.003,146.003,042.003,064.003,064.00521,800
Oct 3, 20243,134.003,166.003,124.003,150.003,150.00331,500
Oct 2, 20243,080.003,109.003,080.003,098.003,098.00255,700
Oct 1, 20243,073.003,117.003,058.003,103.003,103.00215,300
Sep 30, 20243,076.003,111.003,065.003,081.003,081.00173,800
Sep 27, 20243,175.003,187.003,137.003,146.003,146.00155,800
Sep 26, 20243,120.003,178.003,109.003,167.003,167.00310,300
Sep 25, 20243,095.003,107.003,054.003,086.003,086.00175,300
Sep 24, 20243,058.003,122.003,057.003,082.003,082.00290,500
Sep 20, 20243,070.003,082.003,042.003,050.003,050.00537,000
Sep 19, 20243,068.003,088.003,023.003,070.003,070.00547,900
Sep 18, 20242,971.003,050.002,963.003,050.003,050.00606,800
Sep 17, 20243,003.003,024.002,965.503,003.003,003.00347,400
Sep 13, 20242,976.502,999.002,975.502,985.002,985.00227,800
Sep 12, 20242,986.003,021.002,936.503,021.003,021.00345,700
Sep 11, 20243,039.003,039.002,929.502,936.002,936.00487,400
Sep 10, 20243,055.003,056.003,018.003,034.003,034.00317,600
Sep 9, 20243,014.003,071.003,014.003,070.003,070.00270,800
Sep 6, 20243,069.003,078.003,037.003,058.003,058.00212,900
Sep 5, 20243,018.003,073.003,018.003,040.003,040.00271,700
Sep 4, 20243,015.003,061.003,004.003,018.003,018.00288,400
Sep 3, 20243,045.003,081.003,023.003,075.003,075.00216,800
Sep 2, 20243,036.003,057.003,020.003,044.003,044.00172,800
Aug 30, 20242,999.503,035.002,986.503,030.003,030.00298,900
Aug 29, 20242,999.503,038.002,987.002,999.002,999.00255,300
Aug 28, 20243,041.003,053.002,997.503,035.003,035.00260,400
Aug 27, 20243,001.003,057.002,991.003,053.003,053.00384,700
Aug 26, 20242,978.003,003.002,960.003,001.003,001.00218,100
Aug 23, 20242,977.502,985.502,954.502,982.002,982.00163,200
Aug 22, 20242,936.502,988.002,936.002,985.502,985.50222,800
Aug 21, 20242,921.002,941.002,911.002,927.502,927.50114,100
Aug 20, 20242,939.502,946.502,907.002,945.002,945.00152,100
Aug 19, 20242,893.502,917.502,889.502,914.002,914.00160,400
Aug 16, 20242,883.002,905.002,873.002,900.002,900.00268,900
Aug 15, 20242,898.002,900.002,849.502,872.002,872.00217,800
Aug 14, 20242,819.502,893.502,801.502,887.002,887.00327,500
Aug 13, 20242,770.002,860.502,733.002,820.002,820.00459,500
Aug 9, 20242,900.002,917.002,855.002,900.002,900.00464,800
Aug 8, 20242,844.502,907.502,834.502,883.002,883.00288,300
Aug 7, 20242,766.502,911.502,745.002,857.002,857.00326,800
Aug 6, 20242,732.502,842.002,732.502,816.502,816.50461,000
Aug 5, 20242,659.002,749.002,568.502,579.002,579.00562,600
Aug 2, 20242,756.502,795.502,746.502,772.502,772.50343,900
Aug 1, 20242,905.502,905.502,811.002,840.002,840.00230,400
Jul 31, 20242,879.502,929.502,865.502,928.002,928.00171,900
Jul 30, 20242,897.002,913.502,865.502,895.002,895.00448,300
Jul 29, 20242,860.002,905.002,857.502,902.502,902.50182,900
Jul 26, 20242,876.502,909.002,836.502,836.502,836.50186,000
Jul 25, 20242,832.502,902.502,815.502,876.502,876.50220,500
Jul 24, 20242,885.502,930.002,862.502,870.502,870.50201,600
Jul 23, 20242,900.002,915.002,873.502,885.502,885.50253,500
Jul 22, 20242,912.502,925.502,865.502,900.002,900.00234,600
Jul 19, 20242,891.002,924.502,890.002,914.002,914.00196,800
Jul 18, 20242,957.502,999.002,923.502,924.502,924.50406,400
Jul 17, 20242,931.002,966.502,911.002,965.002,965.00294,700
Jul 16, 20242,926.002,944.502,907.002,911.502,911.50225,300
Jul 12, 20242,901.502,943.002,900.502,915.502,915.50255,900
Jul 11, 20242,925.502,957.002,901.002,921.002,921.00314,200
Jul 10, 20242,931.002,947.002,895.002,920.002,920.00284,900
Jul 9, 20243,000.003,048.002,906.002,928.002,928.00652,800
Jul 8, 20242,831.502,836.502,805.002,828.002,828.00221,000
Jul 5, 20242,812.002,853.002,780.502,829.002,829.00176,000
Jul 4, 20242,831.002,859.502,813.502,813.502,813.50186,400
Jul 3, 20242,813.002,860.002,807.002,837.002,837.00314,400
Jul 2, 20242,750.002,811.502,750.002,806.002,806.00360,500
Jul 1, 20242,735.002,757.502,720.002,740.002,740.00190,800
Jun 28, 20242,757.502,769.502,706.002,711.502,711.50181,400
Jun 27, 20242,760.002,804.002,748.002,769.502,769.50276,200
Jun 26, 20242,732.002,767.502,723.502,764.502,764.50231,500
Jun 25, 20242,687.002,735.002,685.002,732.002,732.00201,700
Jun 24, 20242,730.002,733.502,678.002,693.002,693.00247,300
Jun 21, 20242,728.502,755.502,699.502,711.502,711.50668,700
Jun 20, 20242,746.502,773.502,716.002,726.002,726.00206,300
Jun 19, 20242,765.502,790.502,753.502,753.502,753.50287,000
Jun 18, 20242,791.502,808.002,765.502,783.502,783.50223,300
Jun 17, 20242,800.002,812.502,754.502,764.002,764.00301,400
Jun 14, 20242,745.002,817.502,743.002,811.502,811.50340,800
Jun 13, 20242,765.002,787.002,732.502,748.502,748.50384,400
Jun 12, 20242,764.002,798.002,752.002,760.002,760.00383,400
Jun 11, 20242,770.002,795.002,750.502,760.002,760.00366,700
Jun 10, 20242,719.502,765.002,708.502,747.002,747.00366,500
Jun 7, 20242,745.002,772.502,697.502,719.502,719.50415,900
Jun 6, 20242,812.002,830.002,698.002,721.502,721.50556,400
Jun 5, 20242,807.002,889.002,804.502,825.502,825.501,210,200
Jun 4, 20242,667.502,710.002,667.502,699.002,699.00370,700
Jun 3, 20242,646.502,677.002,642.002,667.502,667.50302,900
May 31, 20242,599.502,658.502,599.502,642.002,642.00376,000
May 30, 20242,571.502,619.502,569.502,619.502,619.50478,200
May 29, 20242,547.502,588.502,533.502,571.502,571.50287,000
May 28, 20242,567.002,580.502,545.002,547.502,547.50281,900
May 27, 20242,538.002,573.002,533.002,567.002,567.00253,500
May 24, 20242,516.502,549.002,507.002,543.502,543.50282,600
May 23, 20242,533.502,542.502,516.002,533.002,533.00276,700
May 22, 20242,519.502,542.002,515.002,518.002,518.00371,300
May 21, 20242,556.002,570.502,521.502,532.502,532.50349,500
May 20, 20242,550.002,574.002,538.002,556.002,556.00343,400
May 17, 20242,565.502,575.502,543.002,570.502,570.50399,100
May 16, 20242,578.002,609.502,550.502,591.502,591.50420,400
May 15, 20242,612.502,627.502,566.002,578.002,578.00442,200
May 14, 20242,632.002,658.002,598.502,630.002,630.00453,900
May 13, 20242,627.502,670.002,590.002,663.502,663.50594,000
May 10, 20242,559.502,668.502,508.502,659.502,659.501,273,400
May 9, 20242,370.002,416.002,354.002,409.502,409.50487,900
May 8, 20242,345.502,381.002,343.502,355.002,355.00314,700
May 7, 20242,330.002,367.002,329.502,356.002,356.00338,500
May 2, 20242,330.002,335.002,303.502,305.002,305.00163,400
May 1, 20242,306.002,330.002,288.002,324.002,324.00250,900
Apr 30, 20242,373.502,374.502,292.502,326.502,326.50259,400
Apr 26, 20242,255.002,331.002,253.002,323.502,323.50347,700
Apr 25, 20242,292.002,300.002,260.502,264.502,264.50194,800
Apr 24, 20242,271.502,291.002,256.502,277.502,277.50346,300
Apr 23, 20242,260.502,279.002,250.502,263.002,263.00193,400
Apr 22, 20242,227.502,250.502,206.502,242.502,242.50306,900
Apr 19, 20242,205.002,211.502,154.002,192.002,192.00365,800
Apr 18, 20242,211.502,243.502,209.002,231.002,231.00243,600
Apr 17, 20242,235.002,243.502,204.502,221.002,221.00225,400
Apr 16, 20242,262.502,265.002,238.502,250.502,250.50233,300
Apr 15, 20242,275.002,303.002,251.502,266.002,266.00271,200
Apr 12, 20242,334.002,353.502,272.002,275.002,275.00402,000
Apr 11, 20242,324.502,326.502,297.002,312.502,312.50234,800
Apr 10, 20242,365.002,369.002,346.502,350.002,350.00163,300
Apr 9, 20242,317.002,356.502,317.002,343.502,343.50303,300
Apr 8, 20242,275.002,315.502,265.502,308.002,308.00316,900
Apr 5, 20242,280.002,292.002,254.002,273.002,273.00238,500
Apr 4, 20242,314.002,322.502,277.502,290.002,290.00284,400
Apr 3, 20242,286.002,300.502,265.002,280.002,280.00402,500
Apr 2, 20242,400.002,400.502,305.002,306.002,306.00571,700
Apr 1, 20242,458.002,465.002,400.502,421.502,421.50326,400
Mar 29, 20242,432.002,454.002,429.502,443.502,443.50187,500
Mar 28, 20242,418.002,438.502,406.002,417.502,417.50347,800
Mar 27, 20242,400.502,474.002,383.002,440.502,440.50619,300
Mar 26, 20242,358.502,384.002,334.002,376.502,376.50473,600
Mar 25, 20242,350.002,369.502,341.502,358.502,358.50307,100
Mar 22, 20242,322.002,364.002,315.002,356.002,356.00518,200
Mar 21, 20242,325.002,356.002,278.002,298.502,298.50573,500
Mar 19, 20242,221.502,329.502,215.502,329.502,329.50834,700
Mar 18, 20242,182.002,224.502,172.502,221.502,221.50344,800
Mar 15, 20242,135.002,189.002,133.002,177.502,177.50931,300
Mar 14, 20242,119.002,133.002,105.502,122.002,122.00567,500
Mar 13, 20242,180.002,200.002,117.002,127.502,127.50659,800
Mar 12, 20242,192.502,211.002,173.002,201.502,201.50618,000
Mar 11, 20242,184.002,214.502,177.502,192.502,192.50591,300
Mar 8, 20242,160.002,207.002,158.502,194.502,194.50641,400
Mar 7, 20242,165.502,194.002,160.502,169.502,169.50644,100
Mar 6, 20242,135.002,183.002,124.002,161.002,161.00620,600
Mar 5, 20242,131.002,148.502,110.002,125.502,125.50648,000
Mar 4, 20242,176.502,194.502,126.002,127.002,127.00706,000
Mar 1, 20242,190.002,222.002,156.502,171.002,171.00590,300
Feb 29, 20242,221.002,233.502,170.502,173.002,173.001,097,400
Feb 28, 20242,248.002,277.502,247.502,250.002,250.00425,300
Feb 27, 20242,227.002,257.002,216.002,226.002,226.00479,800
Feb 26, 20242,275.002,287.502,226.002,227.002,227.00589,000
Feb 22, 20242,254.502,285.502,252.502,272.002,272.00478,700
Feb 21, 20242,254.002,288.502,233.002,251.502,251.50469,100
Feb 20, 20242,320.502,323.502,245.502,263.002,263.00834,200
Feb 19, 20242,195.002,326.502,141.002,320.502,320.50951,400
Feb 16, 20242,220.502,245.002,190.502,223.502,223.501,014,500
Feb 15, 20242,353.002,400.502,213.002,217.002,217.002,123,600
Feb 14, 20242,425.002,465.002,378.502,453.002,453.00494,300
Feb 13, 20242,454.002,463.002,423.502,443.002,443.00338,000
Feb 9, 20242,450.002,462.002,420.002,433.502,433.50339,700
Feb 8, 20242,474.002,489.502,457.002,475.002,475.00309,500
Feb 7, 20242,505.002,519.002,474.502,486.502,486.50303,500
Feb 6, 20242,520.002,520.002,487.502,500.502,500.50200,300
Feb 5, 20242,496.502,530.502,488.002,527.502,527.50303,400
Feb 2, 20242,474.002,528.002,468.502,485.502,485.50360,100
Feb 1, 20242,460.002,460.002,440.002,454.002,454.00345,200
Jan 31, 20242,459.502,492.502,459.002,489.502,489.50412,200

Related Tickers

NITRO.ST Nitro Games Oyj
2.5800
0.00%
 
3911.T Aiming Inc.
206.00
-0.96%
 
4393.T Bank of Innovation,Inc.
6,450.00
-1.83%
 
4334.T YUKE'S Co.,Ltd.
377.00
+0.27%
 
3851.T Nippon Ichi Software, Inc.
854.00
+0.35%
 
3912.T Mobile Factory, Inc.
1,040.00
+5.05%
 
4728.T Tose Co., Ltd.
649.00
+1.88%
 
3632.T GREE Holdings, Inc.
464.00
-2.11%
 
4777.T Gala Incorporated
245.00
-0.41%
 
4175.T coly Inc.
1,343.00
+0.45%