Tokyo - Delayed Quote JPY

GungHo Online Entertainment, Inc. (3765.T)

2,723.00
+15.00
+(0.55%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252,700.002,728.002,700.002,723.002,723.00143,300
Jun 9, 20252,726.002,727.002,695.002,708.002,708.00102,200
Jun 6, 20252,737.502,741.002,705.502,709.002,709.0087,300
Jun 5, 20252,739.502,755.002,716.502,740.502,740.50131,200
Jun 4, 20252,746.502,775.502,723.002,744.502,744.50160,800
Jun 3, 20252,749.502,753.502,710.502,722.502,722.50209,100
Jun 2, 20252,760.002,762.502,716.002,728.502,728.50215,700
May 30, 20252,761.002,786.002,738.002,768.002,768.00155,900
May 29, 20252,799.502,810.002,757.502,774.002,774.00202,600
May 28, 20252,799.502,824.002,785.002,803.002,803.00155,400
May 27, 20252,787.002,816.002,764.502,799.502,799.50217,100
May 26, 20252,768.002,808.502,747.002,789.502,789.50201,700
May 23, 20252,765.002,772.502,740.002,748.502,748.50115,100
May 22, 20252,740.002,773.002,730.002,756.502,756.50180,300
May 21, 20252,766.002,795.002,756.002,756.002,756.00209,000
May 20, 20252,810.002,822.002,774.002,774.502,774.50151,200
May 19, 20252,800.002,825.502,786.002,806.502,806.50165,900
May 16, 20252,800.002,832.002,785.002,820.502,820.50173,600
May 15, 20252,783.002,813.002,770.002,792.002,792.00144,600
May 14, 20252,815.002,831.502,781.502,810.002,810.00186,500
May 13, 20252,834.502,834.502,785.002,801.502,801.50212,800
May 12, 20252,817.502,853.502,781.502,810.002,810.00365,200
May 9, 20252,950.502,978.502,941.502,967.502,967.50216,000
May 8, 20252,956.002,956.002,914.002,941.502,941.50137,200
May 7, 20252,960.002,971.002,945.502,956.002,956.00181,800
May 2, 20252,972.502,990.002,952.502,964.002,964.00136,700
May 1, 20253,005.003,014.002,960.002,972.502,972.50221,100
Apr 30, 20253,020.003,047.002,994.503,015.003,015.00259,100
Apr 28, 20253,059.003,097.003,020.003,041.003,041.001,117,800
Apr 25, 20252,979.503,225.002,926.503,052.003,052.00911,000
Apr 24, 20252,958.003,004.002,948.502,948.502,948.50180,200
Apr 23, 20252,973.502,996.002,954.002,958.002,958.00170,700
Apr 22, 20252,910.002,954.002,910.002,923.502,923.50153,100
Apr 21, 20252,948.002,961.502,904.502,920.002,920.00233,800
Apr 18, 20252,900.002,986.502,881.002,974.002,974.00375,100
Apr 17, 20252,884.002,907.002,838.002,859.002,859.00260,100
Apr 16, 20252,812.002,844.002,787.002,788.502,788.50175,400
Apr 15, 20252,865.502,880.502,820.002,828.502,828.50220,200
Apr 14, 20252,839.002,893.502,838.502,851.002,851.00256,700
Apr 11, 20252,806.002,839.002,757.002,800.502,800.50278,400
Apr 10, 20252,844.002,886.002,814.002,866.002,866.00328,300
Apr 9, 20252,718.502,721.002,605.502,662.502,662.50215,600
Apr 8, 20252,685.002,794.502,684.002,742.502,742.50303,900
Apr 7, 20252,656.002,752.002,593.502,635.002,635.00366,500
Apr 4, 20252,867.502,879.502,788.002,838.002,838.00261,300
Apr 3, 20252,810.002,879.502,810.002,879.502,879.50276,000
Apr 2, 20252,950.002,950.002,890.502,933.002,933.00189,000
Apr 1, 20252,940.502,955.002,901.502,904.502,904.50188,600
Mar 31, 20252,990.003,008.002,902.002,920.502,920.50269,900
Mar 28, 20253,050.003,063.003,030.003,043.003,043.00343,400
Mar 27, 20252,978.003,045.002,968.003,045.003,045.00281,100
Mar 26, 20252,990.003,010.002,966.502,994.502,994.50166,400
Mar 25, 20252,910.002,977.002,901.002,977.002,977.00231,800
Mar 24, 20252,988.002,994.502,926.502,946.002,946.00238,400
Mar 21, 20252,949.502,986.002,937.502,981.002,981.00292,200
Mar 19, 20252,985.002,998.502,947.002,949.502,949.50297,900
Mar 18, 20252,980.003,030.002,961.002,984.502,984.50389,300
Mar 17, 20253,010.003,044.002,985.002,985.002,985.00357,600
Mar 14, 20252,978.003,026.002,970.003,018.003,018.00258,200
Mar 13, 20252,990.003,034.002,983.002,990.002,990.00429,200
Mar 12, 20252,950.003,000.002,946.502,969.502,969.50386,100
Mar 11, 20253,000.003,012.002,942.503,005.003,005.00388,900
Mar 10, 20253,012.003,062.003,012.003,028.003,028.00300,600
Mar 7, 20253,065.003,092.003,007.003,012.003,012.00339,300
Mar 6, 20253,102.003,129.003,092.003,117.003,117.00217,100
Mar 5, 20253,139.003,164.003,102.003,102.003,102.00230,700
Mar 4, 20253,141.003,166.003,082.003,144.003,144.00279,300
Mar 3, 20253,089.003,165.003,073.003,142.003,142.00307,900
Feb 28, 20253,070.003,099.003,050.003,069.003,069.00248,100
Feb 27, 20253,059.003,115.003,058.003,111.003,111.00350,100
Feb 26, 20253,079.003,090.003,027.003,059.003,059.00334,700
Feb 25, 20253,055.003,100.003,051.003,086.003,086.00368,200
Feb 21, 20253,085.003,119.003,055.003,055.003,055.00357,500
Feb 20, 20253,024.003,089.003,020.003,068.003,068.00300,400
Feb 19, 20253,085.003,143.003,003.003,038.003,038.00534,900
Feb 18, 20253,008.003,106.003,008.003,096.003,096.00637,000
Feb 17, 20253,359.003,369.002,987.503,032.003,032.001,132,500
Feb 14, 20253,451.003,479.003,412.003,429.003,429.00291,400
Feb 13, 20253,363.003,436.003,343.003,425.003,425.00248,900
Feb 12, 20253,400.003,400.003,304.003,344.003,344.00343,900
Feb 10, 20253,339.003,391.003,322.003,383.003,383.00244,900
Feb 7, 20253,367.003,415.003,352.003,366.003,366.00352,400
Feb 6, 20253,358.003,422.003,347.003,400.003,400.00446,000
Feb 5, 20253,277.003,326.003,263.003,325.003,325.00224,400
Feb 4, 20253,300.003,323.003,256.003,270.003,270.00156,400
Feb 3, 20253,240.003,271.003,222.003,258.003,258.00218,400
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, 2024 60 Dividend
Dec 27, 20243,300.003,336.003,287.003,327.003,327.00213,300
Dec 26, 20243,290.003,339.003,286.003,330.003,270.00246,000
Dec 25, 20243,325.003,325.003,265.003,286.003,226.79181,900
Dec 24, 20243,312.003,335.003,248.003,335.003,274.91271,000
Dec 23, 20243,250.003,280.003,221.003,280.003,220.90259,000
Dec 20, 20243,235.003,259.003,213.003,239.003,180.64647,000
Dec 19, 20243,181.003,219.003,154.003,217.003,159.04215,600
Dec 18, 20243,252.003,264.003,198.003,202.003,144.31206,200
Dec 17, 20243,140.003,259.003,134.003,227.003,168.86276,700
Dec 16, 20243,119.003,125.003,075.003,125.003,068.69249,900
Dec 13, 20243,056.003,156.003,045.003,110.003,053.96246,800
Dec 12, 20243,065.003,071.003,018.003,054.002,998.97275,600
Dec 11, 20243,065.003,095.003,048.003,063.003,007.81195,700
Dec 10, 20243,100.003,103.003,031.003,056.003,000.94169,800
Dec 9, 20243,115.003,127.003,091.003,106.003,050.04139,100
Dec 6, 20243,145.003,150.003,083.003,096.003,040.22126,000
Dec 5, 20243,148.003,155.003,104.003,142.003,085.39321,900
Dec 4, 20243,040.003,138.003,040.003,124.003,067.71442,200
Dec 3, 20243,003.003,046.002,992.503,030.002,975.41205,700
Dec 2, 20243,003.003,008.002,956.002,984.002,930.23200,900
Nov 29, 20243,060.003,068.003,003.003,003.002,948.89179,800
Nov 28, 20242,980.003,049.002,972.503,049.002,994.06197,900
Nov 27, 20243,008.003,016.002,950.502,966.502,913.05198,000
Nov 26, 20242,936.503,009.002,935.002,999.502,945.46232,900
Nov 25, 20243,060.003,065.002,960.502,971.502,917.96273,100
Nov 22, 20243,031.003,044.002,983.003,030.002,975.41224,900
Nov 21, 20243,080.003,085.003,001.003,037.002,982.28254,200
Nov 20, 20243,060.003,109.003,058.003,085.003,029.41224,100
Nov 19, 20243,083.003,087.003,010.003,057.003,001.92258,300
Nov 18, 20243,069.003,122.003,061.003,087.003,031.38352,300
Nov 15, 20243,110.003,145.003,069.003,069.003,013.70299,200
Nov 14, 20243,125.003,133.003,049.003,092.003,036.29525,900
Nov 13, 20243,256.003,283.003,062.003,126.003,069.681,034,000
Nov 12, 20243,394.003,403.003,362.003,396.003,334.81382,500
Nov 11, 20243,316.003,353.003,296.003,332.003,271.96177,900
Nov 8, 20243,399.003,409.003,326.003,334.003,273.93220,100
Nov 7, 20243,380.003,406.003,350.003,382.003,321.06193,000
Nov 6, 20243,377.003,429.003,347.003,409.003,347.58239,700
Nov 5, 20243,355.003,379.003,318.003,344.003,283.75309,300
Nov 1, 20243,365.003,396.003,340.003,354.003,293.57150,100
Oct 31, 20243,415.003,425.003,374.003,415.003,353.47238,700
Oct 30, 20243,450.003,450.003,411.003,419.003,357.40531,400
Oct 29, 20243,330.003,431.003,322.003,414.003,352.49421,400
Oct 28, 20243,250.003,304.003,233.003,300.003,240.54285,000
Oct 25, 20243,229.003,259.003,204.003,222.003,163.95251,000
Oct 24, 20243,281.003,282.003,219.003,223.003,164.93275,000
Oct 23, 20243,275.003,346.003,273.003,293.003,233.67424,400
Oct 22, 20243,370.003,370.003,264.003,322.003,262.14791,900
Oct 21, 20243,310.003,405.003,287.003,381.003,320.08917,400
Oct 18, 20243,177.003,330.003,175.003,323.003,263.131,092,900
Oct 17, 20243,328.003,375.003,181.003,208.003,150.202,793,700
Oct 16, 20243,035.003,085.002,990.002,998.002,943.98225,900
Oct 15, 20243,100.003,104.003,026.003,045.002,990.14346,800
Oct 11, 20243,107.003,130.003,081.003,082.003,026.47274,900
Oct 10, 20243,135.003,170.003,101.003,120.003,063.78374,800
Oct 9, 20243,223.003,229.003,128.003,129.003,072.62482,700
Oct 8, 20243,015.003,163.002,980.003,153.003,096.19840,500
Oct 7, 20243,095.003,095.003,040.003,057.003,001.92509,500
Oct 4, 20243,134.003,146.003,042.003,064.003,008.79521,800
Oct 3, 20243,134.003,166.003,124.003,150.003,093.24331,500
Oct 2, 20243,080.003,109.003,080.003,098.003,042.18255,700
Oct 1, 20243,073.003,117.003,058.003,103.003,047.09215,300
Sep 30, 20243,076.003,111.003,065.003,081.003,025.49173,800
Sep 27, 20243,175.003,187.003,137.003,146.003,089.32155,800
Sep 26, 20243,120.003,178.003,109.003,167.003,109.94310,300
Sep 25, 20243,095.003,107.003,054.003,086.003,030.40175,300
Sep 24, 20243,058.003,122.003,057.003,082.003,026.47290,500
Sep 20, 20243,070.003,082.003,042.003,050.002,995.05537,000
Sep 19, 20243,068.003,088.003,023.003,070.003,014.68547,900
Sep 18, 20242,971.003,050.002,963.003,050.002,995.05606,800
Sep 17, 20243,003.003,024.002,965.503,003.002,948.89347,400
Sep 13, 20242,976.502,999.002,975.502,985.002,931.22227,800
Sep 12, 20242,986.003,021.002,936.503,021.002,966.57345,700
Sep 11, 20243,039.003,039.002,929.502,936.002,883.10487,400
Sep 10, 20243,055.003,056.003,018.003,034.002,979.33317,600
Sep 9, 20243,014.003,071.003,014.003,070.003,014.68270,800
Sep 6, 20243,069.003,078.003,037.003,058.003,002.90212,900
Sep 5, 20243,018.003,073.003,018.003,040.002,985.23271,700
Sep 4, 20243,015.003,061.003,004.003,018.002,963.62288,400
Sep 3, 20243,045.003,081.003,023.003,075.003,019.59216,800
Sep 2, 20243,036.003,057.003,020.003,044.002,989.15172,800
Aug 30, 20242,999.503,035.002,986.503,030.002,975.41298,900
Aug 29, 20242,999.503,038.002,987.002,999.002,944.96255,300
Aug 28, 20243,041.003,053.002,997.503,035.002,980.32260,400
Aug 27, 20243,001.003,057.002,991.003,053.002,997.99384,700
Aug 26, 20242,978.003,003.002,960.003,001.002,946.93218,100
Aug 23, 20242,977.502,985.502,954.502,982.002,928.27163,200
Aug 22, 20242,936.502,988.002,936.002,985.502,931.71222,800
Aug 21, 20242,921.002,941.002,911.002,927.502,874.75114,100
Aug 20, 20242,939.502,946.502,907.002,945.002,891.94152,100
Aug 19, 20242,893.502,917.502,889.502,914.002,861.50160,400
Aug 16, 20242,883.002,905.002,873.002,900.002,847.75268,900
Aug 15, 20242,898.002,900.002,849.502,872.002,820.25217,800
Aug 14, 20242,819.502,893.502,801.502,887.002,834.98327,500
Aug 13, 20242,770.002,860.502,733.002,820.002,769.19459,500
Aug 9, 20242,900.002,917.002,855.002,900.002,847.75464,800
Aug 8, 20242,844.502,907.502,834.502,883.002,831.05288,300
Aug 7, 20242,766.502,911.502,745.002,857.002,805.52326,800
Aug 6, 20242,732.502,842.002,732.502,816.502,765.75461,000
Aug 5, 20242,659.002,749.002,568.502,579.002,532.53562,600
Aug 2, 20242,756.502,795.502,746.502,772.502,722.55343,900
Aug 1, 20242,905.502,905.502,811.002,840.002,788.83230,400
Jul 31, 20242,879.502,929.502,865.502,928.002,875.24171,900
Jul 30, 20242,897.002,913.502,865.502,895.002,842.84448,300
Jul 29, 20242,860.002,905.002,857.502,902.502,850.20182,900
Jul 26, 20242,876.502,909.002,836.502,836.502,785.39186,000
Jul 25, 20242,832.502,902.502,815.502,876.502,824.67220,500
Jul 24, 20242,885.502,930.002,862.502,870.502,818.78201,600
Jul 23, 20242,900.002,915.002,873.502,885.502,833.51253,500
Jul 22, 20242,912.502,925.502,865.502,900.002,847.75234,600
Jul 19, 20242,891.002,924.502,890.002,914.002,861.50196,800
Jul 18, 20242,957.502,999.002,923.502,924.502,871.81406,400
Jul 17, 20242,931.002,966.502,911.002,965.002,911.58294,700
Jul 16, 20242,926.002,944.502,907.002,911.502,859.04225,300
Jul 12, 20242,901.502,943.002,900.502,915.502,862.97255,900
Jul 11, 20242,925.502,957.002,901.002,921.002,868.37314,200
Jul 10, 20242,931.002,947.002,895.002,920.002,867.39284,900
Jul 9, 20243,000.003,048.002,906.002,928.002,875.24652,800
Jul 8, 20242,831.502,836.502,805.002,828.002,777.05221,000
Jul 5, 20242,812.002,853.002,780.502,829.002,778.03176,000
Jul 4, 20242,831.002,859.502,813.502,813.502,762.81186,400
Jul 3, 20242,813.002,860.002,807.002,837.002,785.88314,400
Jul 2, 20242,750.002,811.502,750.002,806.002,755.44360,500
Jul 1, 20242,735.002,757.502,720.002,740.002,690.63190,800
Jun 28, 20242,757.502,769.502,706.002,711.502,662.64181,400
Jun 27, 20242,760.002,804.002,748.002,769.502,719.60276,200
Jun 26, 20242,732.002,767.502,723.502,764.502,714.69231,500
Jun 25, 20242,687.002,735.002,685.002,732.002,682.77201,700
Jun 24, 20242,730.002,733.502,678.002,693.002,644.48247,300
Jun 21, 20242,728.502,755.502,699.502,711.502,662.64668,700
Jun 20, 20242,746.502,773.502,716.002,726.002,676.88206,300
Jun 19, 20242,765.502,790.502,753.502,753.502,703.89287,000
Jun 18, 20242,791.502,808.002,765.502,783.502,733.35223,300
Jun 17, 20242,800.002,812.502,754.502,764.002,714.20301,400
Jun 14, 20242,745.002,817.502,743.002,811.502,760.84340,800
Jun 13, 20242,765.002,787.002,732.502,748.502,698.98384,400
Jun 12, 20242,764.002,798.002,752.002,760.002,710.27383,400
Jun 11, 20242,770.002,795.002,750.502,760.002,710.27366,700
Jun 10, 20242,719.502,765.002,708.502,747.002,697.50366,500

Related Tickers

HUG.WA Huuuge, Inc.
18.60
+2.20%
 
9990.HK Archosaur Games Inc.
1.600
0.00%
 
TBLD.L tinyBuild, Inc.
5.63
0.00%
 
EG7.ST Enad Global 7 AB (publ)
13.70
-3.79%
 
3659.T NEXON Co., Ltd.
2,642.00
+1.42%
 
DIB.MI Digital Bros S.p.A.
14.50
+0.69%
 
FDEV.L Frontier Developments plc
270.00
0.00%
 
GRVY Gravity Co., Ltd.
65.57
+0.46%
 
7974.T Nintendo Co., Ltd.
12,105.00
+0.21%