Skip to main content
Nihon Falcom Corporation (TYO:3723)
Japan flag Japan · Delayed Price · Currency is JPY
2,152.00
-75.00 (-3.37%)
Apr 28, 2026, 3:30 PM JST

Nihon Falcom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,227.002,239.002,142.002,152.002,152.00-3.37%14,500
Apr 27, 20262,280.002,289.002,227.002,227.002,227.00-0.80%9,000
Apr 24, 20262,250.002,281.002,200.002,245.002,245.002.05%11,600
Apr 23, 20262,261.002,279.002,161.002,200.002,200.00-3.21%18,400
Apr 22, 20262,325.002,347.002,250.002,273.002,273.00-0.70%9,900
Apr 21, 20262,257.002,332.002,228.002,289.002,289.001.51%12,600
Apr 20, 20262,251.002,269.002,190.002,255.002,255.002.45%10,000
Apr 17, 20262,125.002,211.002,112.002,201.002,201.003.58%17,000
Apr 16, 20262,128.002,151.002,101.002,125.002,125.002.11%8,700
Apr 15, 20262,082.002,099.002,056.002,081.002,081.00-10,500
Apr 14, 20262,002.002,081.002,002.002,081.002,081.004.15%10,600
Apr 13, 20262,030.002,037.001,998.001,998.001,998.00-0.55%6,900
Apr 10, 20262,030.002,030.001,999.002,009.002,009.000.45%6,700
Apr 9, 20262,043.002,061.002,000.002,000.002,000.00-3.01%6,300
Apr 8, 20262,039.002,062.001,998.002,062.002,062.005.26%13,000
Apr 7, 20261,992.002,015.001,959.001,959.001,959.00-1.61%10,700
Apr 6, 20261,980.001,991.001,935.001,991.001,991.001.01%9,700
Apr 3, 20261,948.001,980.001,948.001,971.001,971.001.18%4,900
Apr 2, 20262,022.002,022.001,947.001,948.001,948.00-2.36%9,300
Apr 1, 20261,941.002,016.001,941.001,995.001,995.003.48%9,600
Mar 31, 20261,955.001,983.001,928.001,928.001,928.00-2.18%6,500
Mar 30, 20261,975.001,999.001,955.001,971.001,971.00-5.01%12,400
Mar 27, 20262,030.002,075.002,030.002,075.002,075.003.54%4,200
Mar 26, 20262,027.002,051.001,995.002,004.002,004.00-1.81%10,200
Mar 25, 20262,042.002,072.002,028.002,041.002,041.002.05%10,400
Mar 24, 20261,998.002,033.001,988.002,000.002,000.002.56%15,300
Mar 23, 20261,970.001,976.001,919.001,950.001,950.00-3.47%25,800
Mar 19, 20262,094.002,097.002,020.002,020.002,020.00-5.78%20,600
Mar 18, 20262,157.002,174.002,100.002,144.002,144.00-1.74%17,200
Mar 17, 20262,158.002,196.002,065.002,182.002,182.001.11%18,900
Mar 16, 20262,200.002,244.002,132.002,158.002,158.00-3.96%42,600
Mar 13, 20262,224.002,303.002,224.002,247.002,247.00-1.19%23,400
Mar 12, 20262,297.002,304.002,259.002,274.002,274.00-3.11%8,300
Mar 11, 20262,400.002,410.002,287.002,347.002,347.00-1.26%32,600
Mar 10, 20262,340.002,386.002,302.002,377.002,377.004.62%16,000
Mar 9, 20262,213.002,293.002,186.002,272.002,272.00-3.85%25,100
Mar 6, 20262,443.002,488.002,336.002,363.002,363.00-4.49%15,600
Mar 5, 20262,349.002,498.002,326.002,474.002,474.005.32%17,900
Mar 4, 20262,330.002,471.002,223.002,349.002,349.00-0.80%38,300
Mar 3, 20262,503.002,503.002,301.002,368.002,368.00-5.39%20,100
Mar 2, 20262,543.002,565.002,382.002,503.002,503.00-6.67%56,700
Feb 27, 20262,540.002,682.002,490.002,682.002,682.005.92%28,000
Feb 26, 20262,342.002,547.002,342.002,532.002,532.007.79%55,100
Feb 25, 20262,271.002,383.002,230.002,349.002,349.005.29%14,200
Feb 24, 20262,299.002,300.002,110.002,231.002,231.00-2.96%26,100
Feb 20, 20262,233.002,299.002,233.002,299.002,299.003.14%5,700
Feb 19, 20262,221.002,247.002,200.002,229.002,229.000.36%7,300
Feb 18, 20262,148.002,221.002,140.002,221.002,221.003.93%35,600
Feb 17, 20262,125.002,171.002,078.002,137.002,137.00-0.60%16,900
Feb 16, 20261,882.002,150.001,841.002,150.002,150.0016.72%47,900
Feb 13, 20261,863.001,917.001,750.001,842.001,842.00-1.13%76,600
Feb 12, 20261,791.001,864.001,787.001,863.001,863.004.25%29,300
Feb 10, 20261,746.001,791.001,726.001,787.001,787.001.94%22,600
Feb 9, 20261,764.001,764.001,725.001,753.001,753.00-0.62%9,000
Feb 6, 20261,765.001,765.001,700.001,764.001,764.00-0.62%9,000
Feb 5, 20261,776.001,776.001,725.001,775.001,775.00-0.06%13,100
Feb 4, 20261,720.001,776.001,694.001,776.001,776.003.32%26,700
Feb 3, 20261,634.001,719.001,634.001,719.001,719.005.78%16,600
Feb 2, 20261,614.001,656.001,614.001,625.001,625.000.68%5,100
Jan 30, 20261,631.001,631.001,598.001,614.001,614.00-2.54%2,700
Jan 29, 20261,605.001,656.001,598.001,656.001,656.002.03%9,200
Jan 28, 20261,647.001,652.001,623.001,623.001,623.00-1.34%7,100
Jan 27, 20261,637.001,671.001,632.001,645.001,645.002.62%4,400
Jan 26, 20261,654.001,654.001,603.001,603.001,603.00-1.78%7,100
Jan 23, 20261,664.001,664.001,632.001,632.001,632.00-0.37%4,000
Jan 22, 20261,663.001,666.001,638.001,638.001,638.00-0.97%5,500
Jan 21, 20261,630.001,680.001,630.001,654.001,654.000.12%6,800
Jan 20, 20261,725.001,725.001,652.001,652.001,652.00-2.31%9,000
Jan 19, 20261,664.001,700.001,664.001,691.001,691.002.18%6,400
Jan 16, 20261,660.001,682.001,640.001,655.001,655.00-0.24%5,500
Jan 15, 20261,630.001,676.001,630.001,659.001,659.000.55%10,900
Jan 14, 20261,659.001,659.001,636.001,650.001,650.00-0.60%6,400
Jan 13, 20261,665.001,665.001,615.001,660.001,660.000.91%14,500
Jan 9, 20261,667.001,667.001,615.001,645.001,645.00-0.90%8,900
Jan 8, 20261,684.001,687.001,604.001,660.001,660.00-2.64%13,700
Jan 7, 20261,690.001,710.001,678.001,705.001,705.00-0.64%8,800
Jan 6, 20261,700.001,718.001,682.001,716.001,716.000.94%15,100
Jan 5, 20261,652.001,700.001,652.001,700.001,700.002.91%8,600
Dec 30, 20251,697.001,697.001,620.001,652.001,652.00-1.67%16,700
Dec 29, 20251,650.001,688.001,647.001,680.001,680.002.07%12,300
Dec 26, 20251,595.001,646.001,595.001,646.001,646.003.20%11,500
Dec 25, 20251,611.001,625.001,591.001,595.001,595.000.82%7,100
Dec 24, 20251,601.001,621.001,580.001,582.001,582.00-1.43%19,000
Dec 23, 20251,555.001,605.001,555.001,605.001,605.002.88%7,800
Dec 22, 20251,596.001,596.001,560.001,560.001,560.00-0.95%4,100
Dec 19, 20251,560.001,595.001,550.001,575.001,575.000.96%5,400
Dec 18, 20251,553.001,580.001,550.001,560.001,560.00-0.57%5,900
Dec 17, 20251,565.001,605.001,535.001,569.001,569.000.06%12,900
Dec 16, 20251,545.001,570.001,545.001,568.001,568.001.49%3,600
Dec 15, 20251,535.001,570.001,535.001,545.001,545.000.85%2,600
Dec 12, 20251,551.001,589.001,532.001,532.001,532.00-2.92%13,300
Dec 11, 20251,576.001,585.001,511.001,578.001,578.000.25%12,100
Dec 10, 20251,558.001,580.001,551.001,574.001,574.000.25%9,200
Dec 9, 20251,544.001,570.001,523.001,570.001,570.001.68%13,100
Dec 8, 20251,513.001,545.001,500.001,544.001,544.003.07%16,500
Dec 5, 20251,500.001,509.001,486.001,498.001,498.00-0.27%7,800
Dec 4, 20251,480.001,532.001,480.001,502.001,502.001.90%35,700
Dec 3, 20251,526.001,526.001,458.001,474.001,474.00-2.32%11,500
Dec 2, 20251,519.001,544.001,491.001,509.001,509.00-0.13%7,700
Dec 1, 20251,501.001,512.001,495.001,511.001,511.000.67%6,200