Nihon Falcom Corporation (TYO:3723)
Japan
· Delayed Price · Currency is JPY 2,272.00
-91.00 (-3.85%)
Mar 9, 2026, 3:30 PM JST
Nihon Falcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,213.00 | 2,293.00 | 2,186.00 | 2,272.00 | 2,272.00 | -3.85% | 25,100 |
| Mar 6, 2026 | 2,443.00 | 2,488.00 | 2,336.00 | 2,363.00 | 2,363.00 | -4.49% | 15,600 |
| Mar 5, 2026 | 2,349.00 | 2,498.00 | 2,326.00 | 2,474.00 | 2,474.00 | 5.32% | 17,900 |
| Mar 4, 2026 | 2,330.00 | 2,471.00 | 2,223.00 | 2,349.00 | 2,349.00 | -0.80% | 38,300 |
| Mar 3, 2026 | 2,503.00 | 2,503.00 | 2,301.00 | 2,368.00 | 2,368.00 | -5.39% | 20,100 |
| Mar 2, 2026 | 2,543.00 | 2,565.00 | 2,382.00 | 2,503.00 | 2,503.00 | -6.67% | 56,700 |
| Feb 27, 2026 | 2,540.00 | 2,682.00 | 2,490.00 | 2,682.00 | 2,682.00 | 5.92% | 28,000 |
| Feb 26, 2026 | 2,342.00 | 2,547.00 | 2,342.00 | 2,532.00 | 2,532.00 | 7.79% | 55,100 |
| Feb 25, 2026 | 2,271.00 | 2,383.00 | 2,230.00 | 2,349.00 | 2,349.00 | 5.29% | 14,200 |
| Feb 24, 2026 | 2,299.00 | 2,300.00 | 2,110.00 | 2,231.00 | 2,231.00 | -2.96% | 26,100 |
| Feb 20, 2026 | 2,233.00 | 2,299.00 | 2,233.00 | 2,299.00 | 2,299.00 | 3.14% | 5,700 |
| Feb 19, 2026 | 2,221.00 | 2,247.00 | 2,200.00 | 2,229.00 | 2,229.00 | 0.36% | 7,300 |
| Feb 18, 2026 | 2,148.00 | 2,221.00 | 2,140.00 | 2,221.00 | 2,221.00 | 3.93% | 35,600 |
| Feb 17, 2026 | 2,125.00 | 2,171.00 | 2,078.00 | 2,137.00 | 2,137.00 | -0.60% | 16,900 |
| Feb 16, 2026 | 1,882.00 | 2,150.00 | 1,841.00 | 2,150.00 | 2,150.00 | 16.72% | 47,900 |
| Feb 13, 2026 | 1,863.00 | 1,917.00 | 1,750.00 | 1,842.00 | 1,842.00 | -1.13% | 76,600 |
| Feb 12, 2026 | 1,791.00 | 1,864.00 | 1,787.00 | 1,863.00 | 1,863.00 | 4.25% | 29,300 |
| Feb 10, 2026 | 1,746.00 | 1,791.00 | 1,726.00 | 1,787.00 | 1,787.00 | 1.94% | 22,600 |
| Feb 9, 2026 | 1,764.00 | 1,764.00 | 1,725.00 | 1,753.00 | 1,753.00 | -0.62% | 9,000 |
| Feb 6, 2026 | 1,765.00 | 1,765.00 | 1,700.00 | 1,764.00 | 1,764.00 | -0.62% | 9,000 |
| Feb 5, 2026 | 1,776.00 | 1,776.00 | 1,725.00 | 1,775.00 | 1,775.00 | -0.06% | 13,100 |
| Feb 4, 2026 | 1,720.00 | 1,776.00 | 1,694.00 | 1,776.00 | 1,776.00 | 3.32% | 26,700 |
| Feb 3, 2026 | 1,634.00 | 1,719.00 | 1,634.00 | 1,719.00 | 1,719.00 | 5.78% | 16,600 |
| Feb 2, 2026 | 1,614.00 | 1,656.00 | 1,614.00 | 1,625.00 | 1,625.00 | 0.68% | 5,100 |
| Jan 30, 2026 | 1,631.00 | 1,631.00 | 1,598.00 | 1,614.00 | 1,614.00 | -2.54% | 2,700 |
| Jan 29, 2026 | 1,605.00 | 1,656.00 | 1,598.00 | 1,656.00 | 1,656.00 | 2.03% | 9,200 |
| Jan 28, 2026 | 1,647.00 | 1,652.00 | 1,623.00 | 1,623.00 | 1,623.00 | -1.34% | 7,100 |
| Jan 27, 2026 | 1,637.00 | 1,671.00 | 1,632.00 | 1,645.00 | 1,645.00 | 2.62% | 4,400 |
| Jan 26, 2026 | 1,654.00 | 1,654.00 | 1,603.00 | 1,603.00 | 1,603.00 | -1.78% | 7,100 |
| Jan 23, 2026 | 1,664.00 | 1,664.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.37% | 4,000 |
| Jan 22, 2026 | 1,663.00 | 1,666.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.97% | 5,500 |
| Jan 21, 2026 | 1,630.00 | 1,680.00 | 1,630.00 | 1,654.00 | 1,654.00 | 0.12% | 6,800 |
| Jan 20, 2026 | 1,725.00 | 1,725.00 | 1,652.00 | 1,652.00 | 1,652.00 | -2.31% | 9,000 |
| Jan 19, 2026 | 1,664.00 | 1,700.00 | 1,664.00 | 1,691.00 | 1,691.00 | 2.18% | 6,400 |
| Jan 16, 2026 | 1,660.00 | 1,682.00 | 1,640.00 | 1,655.00 | 1,655.00 | -0.24% | 5,500 |
| Jan 15, 2026 | 1,630.00 | 1,676.00 | 1,630.00 | 1,659.00 | 1,659.00 | 0.55% | 10,900 |
| Jan 14, 2026 | 1,659.00 | 1,659.00 | 1,636.00 | 1,650.00 | 1,650.00 | -0.60% | 6,400 |
| Jan 13, 2026 | 1,665.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,660.00 | 0.91% | 14,500 |
| Jan 9, 2026 | 1,667.00 | 1,667.00 | 1,615.00 | 1,645.00 | 1,645.00 | -0.90% | 8,900 |
| Jan 8, 2026 | 1,684.00 | 1,687.00 | 1,604.00 | 1,660.00 | 1,660.00 | -2.64% | 13,700 |
| Jan 7, 2026 | 1,690.00 | 1,710.00 | 1,678.00 | 1,705.00 | 1,705.00 | -0.64% | 8,800 |
| Jan 6, 2026 | 1,700.00 | 1,718.00 | 1,682.00 | 1,716.00 | 1,716.00 | 0.94% | 15,100 |
| Jan 5, 2026 | 1,652.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,700.00 | 2.91% | 8,600 |
| Dec 30, 2025 | 1,697.00 | 1,697.00 | 1,620.00 | 1,652.00 | 1,652.00 | -1.67% | 16,700 |
| Dec 29, 2025 | 1,650.00 | 1,688.00 | 1,647.00 | 1,680.00 | 1,680.00 | 2.07% | 12,300 |
| Dec 26, 2025 | 1,595.00 | 1,646.00 | 1,595.00 | 1,646.00 | 1,646.00 | 3.20% | 11,500 |
| Dec 25, 2025 | 1,611.00 | 1,625.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.82% | 7,100 |
| Dec 24, 2025 | 1,601.00 | 1,621.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.43% | 19,000 |
| Dec 23, 2025 | 1,555.00 | 1,605.00 | 1,555.00 | 1,605.00 | 1,605.00 | 2.88% | 7,800 |
| Dec 22, 2025 | 1,596.00 | 1,596.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.95% | 4,100 |
| Dec 19, 2025 | 1,560.00 | 1,595.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.96% | 5,400 |
| Dec 18, 2025 | 1,553.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | -0.57% | 5,900 |
| Dec 17, 2025 | 1,565.00 | 1,605.00 | 1,535.00 | 1,569.00 | 1,569.00 | 0.06% | 12,900 |
| Dec 16, 2025 | 1,545.00 | 1,570.00 | 1,545.00 | 1,568.00 | 1,568.00 | 1.49% | 3,600 |
| Dec 15, 2025 | 1,535.00 | 1,570.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.85% | 2,600 |
| Dec 12, 2025 | 1,551.00 | 1,589.00 | 1,532.00 | 1,532.00 | 1,532.00 | -2.92% | 13,300 |
| Dec 11, 2025 | 1,576.00 | 1,585.00 | 1,511.00 | 1,578.00 | 1,578.00 | 0.25% | 12,100 |
| Dec 10, 2025 | 1,558.00 | 1,580.00 | 1,551.00 | 1,574.00 | 1,574.00 | 0.25% | 9,200 |
| Dec 9, 2025 | 1,544.00 | 1,570.00 | 1,523.00 | 1,570.00 | 1,570.00 | 1.68% | 13,100 |
| Dec 8, 2025 | 1,513.00 | 1,545.00 | 1,500.00 | 1,544.00 | 1,544.00 | 3.07% | 16,500 |
| Dec 5, 2025 | 1,500.00 | 1,509.00 | 1,486.00 | 1,498.00 | 1,498.00 | -0.27% | 7,800 |
| Dec 4, 2025 | 1,480.00 | 1,532.00 | 1,480.00 | 1,502.00 | 1,502.00 | 1.90% | 35,700 |
| Dec 3, 2025 | 1,526.00 | 1,526.00 | 1,458.00 | 1,474.00 | 1,474.00 | -2.32% | 11,500 |
| Dec 2, 2025 | 1,519.00 | 1,544.00 | 1,491.00 | 1,509.00 | 1,509.00 | -0.13% | 7,700 |
| Dec 1, 2025 | 1,501.00 | 1,512.00 | 1,495.00 | 1,511.00 | 1,511.00 | 0.67% | 6,200 |
| Nov 28, 2025 | 1,502.00 | 1,520.00 | 1,500.00 | 1,501.00 | 1,501.00 | -0.99% | 12,300 |
| Nov 27, 2025 | 1,449.00 | 1,547.00 | 1,449.00 | 1,516.00 | 1,516.00 | 5.79% | 36,500 |
| Nov 26, 2025 | 1,406.00 | 1,433.00 | 1,406.00 | 1,433.00 | 1,433.00 | 1.92% | 9,800 |
| Nov 25, 2025 | 1,386.00 | 1,407.00 | 1,385.00 | 1,406.00 | 1,406.00 | 1.52% | 11,000 |
| Nov 21, 2025 | 1,370.00 | 1,398.00 | 1,362.00 | 1,385.00 | 1,385.00 | 0.87% | 16,800 |
| Nov 20, 2025 | 1,368.00 | 1,408.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.66% | 23,000 |
| Nov 19, 2025 | 1,315.00 | 1,368.00 | 1,315.00 | 1,364.00 | 1,364.00 | 4.52% | 15,600 |
| Nov 18, 2025 | 1,325.00 | 1,325.00 | 1,301.00 | 1,305.00 | 1,305.00 | -1.51% | 14,000 |
| Nov 17, 2025 | 1,355.00 | 1,364.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.21% | 23,900 |
| Nov 14, 2025 | 1,373.00 | 1,373.00 | 1,350.00 | 1,355.00 | 1,355.00 | -1.45% | 23,500 |
| Nov 13, 2025 | 1,392.00 | 1,405.00 | 1,358.00 | 1,375.00 | 1,375.00 | -14.17% | 111,600 |
| Nov 12, 2025 | 1,495.00 | 1,610.00 | 1,471.00 | 1,602.00 | 1,602.00 | 7.01% | 151,800 |
| Nov 11, 2025 | 1,510.00 | 1,510.00 | 1,471.00 | 1,497.00 | 1,497.00 | -0.86% | 17,000 |
| Nov 10, 2025 | 1,494.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,510.00 | 1.75% | 5,300 |
| Nov 7, 2025 | 1,433.00 | 1,511.00 | 1,433.00 | 1,484.00 | 1,484.00 | 3.41% | 11,000 |
| Nov 6, 2025 | 1,480.00 | 1,483.00 | 1,434.00 | 1,435.00 | 1,435.00 | -2.97% | 18,100 |
| Nov 5, 2025 | 1,475.00 | 1,479.00 | 1,436.00 | 1,479.00 | 1,479.00 | - | 12,400 |
| Nov 4, 2025 | 1,482.00 | 1,482.00 | 1,460.00 | 1,479.00 | 1,479.00 | -0.14% | 5,000 |
| Oct 31, 2025 | 1,469.00 | 1,499.00 | 1,469.00 | 1,481.00 | 1,481.00 | 0.27% | 6,100 |
| Oct 30, 2025 | 1,470.00 | 1,477.00 | 1,413.00 | 1,477.00 | 1,477.00 | -0.87% | 24,000 |
| Oct 29, 2025 | 1,500.00 | 1,500.00 | 1,471.00 | 1,490.00 | 1,490.00 | -0.27% | 6,100 |
| Oct 28, 2025 | 1,507.00 | 1,512.00 | 1,482.00 | 1,494.00 | 1,494.00 | -1.84% | 9,200 |
| Oct 27, 2025 | 1,540.00 | 1,540.00 | 1,507.00 | 1,522.00 | 1,522.00 | 1.47% | 3,700 |
| Oct 24, 2025 | 1,511.00 | 1,515.00 | 1,499.00 | 1,500.00 | 1,500.00 | -0.86% | 6,300 |
| Oct 23, 2025 | 1,508.00 | 1,530.00 | 1,506.00 | 1,513.00 | 1,513.00 | -1.24% | 3,500 |
| Oct 22, 2025 | 1,500.00 | 1,545.00 | 1,500.00 | 1,532.00 | 1,532.00 | 1.79% | 9,400 |
| Oct 21, 2025 | 1,515.00 | 1,515.00 | 1,501.00 | 1,505.00 | 1,505.00 | -0.20% | 3,600 |
| Oct 20, 2025 | 1,499.00 | 1,520.00 | 1,482.00 | 1,508.00 | 1,508.00 | 1.14% | 9,100 |
| Oct 17, 2025 | 1,539.00 | 1,539.00 | 1,476.00 | 1,491.00 | 1,491.00 | -1.32% | 9,200 |
| Oct 16, 2025 | 1,516.00 | 1,545.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.07% | 11,000 |
| Oct 15, 2025 | 1,468.00 | 1,512.00 | 1,468.00 | 1,512.00 | 1,512.00 | 3.07% | 9,700 |
| Oct 14, 2025 | 1,489.00 | 1,506.00 | 1,440.00 | 1,467.00 | 1,467.00 | -3.30% | 39,700 |
| Oct 10, 2025 | 1,565.00 | 1,569.00 | 1,500.00 | 1,517.00 | 1,517.00 | -3.44% | 14,100 |
| Oct 9, 2025 | 1,590.00 | 1,610.00 | 1,568.00 | 1,571.00 | 1,571.00 | -1.19% | 17,600 |
| Oct 8, 2025 | 1,496.00 | 1,612.00 | 1,496.00 | 1,590.00 | 1,590.00 | 4.67% | 29,200 |