Skip to main content
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,448.00
-18.00 (-0.73%)
Dec 10, 2025, 3:30 PM JST

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20252,465.002,476.002,442.002,466.002,466.000.49%137,700
Dec 8, 20252,450.002,473.002,442.002,454.002,454.000.12%129,600
Dec 5, 20252,513.002,522.002,439.002,451.002,451.00-2.62%255,400
Dec 4, 20252,467.002,533.002,458.002,517.002,517.002.23%271,700
Dec 3, 20252,452.002,478.002,439.002,462.002,462.00-0.28%175,700
Dec 2, 20252,438.002,473.002,424.002,469.002,469.001.73%148,900
Dec 1, 20252,470.002,486.002,427.002,427.002,427.00-1.94%144,000
Nov 28, 20252,462.002,488.002,462.002,475.002,475.000.61%123,000
Nov 27, 20252,456.002,489.002,449.002,460.002,460.000.20%121,400
Nov 26, 20252,426.002,465.002,403.002,455.002,455.001.66%184,600
Nov 25, 20252,439.002,443.002,411.002,415.002,415.00-1.43%201,500
Nov 21, 20252,383.002,451.002,383.002,450.002,450.002.81%224,900
Nov 20, 20252,381.002,405.002,374.002,383.002,383.000.13%175,100
Nov 19, 20252,390.002,425.002,374.002,380.002,380.00-0.13%274,900
Nov 18, 20252,405.002,417.002,365.002,383.002,383.00-1.49%218,400
Nov 17, 20252,442.002,458.002,417.002,419.002,419.00-1.35%198,500
Nov 14, 20252,495.002,502.002,431.002,452.002,452.00-2.39%284,700
Nov 13, 20252,512.002,527.002,506.002,512.002,512.00-0.20%169,800
Nov 12, 20252,493.002,539.002,476.002,517.002,517.002.28%211,100
Nov 11, 20252,432.002,474.002,387.002,461.002,461.00-0.28%307,000
Nov 10, 20252,488.002,527.002,415.002,468.002,468.00-4.01%448,700
Nov 7, 20252,503.002,571.002,502.002,571.002,571.002.47%292,600
Nov 6, 20252,598.002,606.002,509.002,509.002,509.00-3.72%293,200
Nov 5, 20252,616.002,636.002,574.002,606.002,606.00-0.76%235,700
Nov 4, 20252,615.002,655.002,608.002,626.002,626.000.69%235,000
Oct 31, 20252,638.002,657.002,591.002,608.002,608.00-0.51%227,600
Oct 30, 20252,604.002,635.002,602.002,621.502,621.500.11%229,500
Oct 29, 20252,621.002,638.002,613.002,618.502,618.500.11%127,100
Oct 28, 20252,611.002,629.502,602.502,615.502,615.50-1.12%139,600
Oct 27, 20252,635.002,654.502,631.002,645.002,645.001.34%156,100
Oct 24, 20252,616.002,627.502,605.002,610.002,610.00-0.82%134,800
Oct 23, 20252,610.002,635.502,605.002,631.502,631.501.02%140,100
Oct 22, 20252,606.002,628.002,605.002,605.002,605.000.52%83,000
Oct 21, 20252,579.002,618.002,560.502,591.502,591.500.12%173,800
Oct 20, 20252,566.002,595.002,551.002,588.502,588.502.88%122,700
Oct 17, 20252,564.502,568.502,510.002,516.002,516.00-1.89%142,800
Oct 16, 20252,588.002,614.502,558.502,564.502,564.50-1.00%95,100
Oct 15, 20252,595.002,606.002,578.502,590.502,590.501.13%106,300
Oct 14, 20252,574.002,604.002,543.002,561.502,561.50-2.21%171,400
Oct 10, 20252,656.002,665.002,619.502,619.502,619.50-2.20%144,000
Oct 9, 20252,677.502,712.002,657.502,678.502,678.50-0.59%157,600
Oct 8, 20252,719.002,734.002,688.502,694.502,694.50-0.90%99,700
Oct 7, 20252,685.002,721.502,669.502,719.002,719.000.89%174,200
Oct 6, 20252,719.002,730.502,664.502,695.002,695.000.97%165,400
Oct 3, 20252,659.502,684.502,657.502,669.002,669.000.36%92,800
Oct 2, 20252,658.502,676.502,647.002,659.502,659.50-0.93%179,500
Oct 1, 20252,700.002,716.002,655.002,684.502,684.50-0.79%186,300
Sep 30, 20252,710.002,734.502,703.502,706.002,706.00-0.46%165,000
Sep 29, 20252,780.002,781.502,706.502,718.502,718.50-2.79%162,400
Sep 26, 20252,792.502,817.502,778.502,796.502,796.500.59%151,300
Sep 25, 20252,750.002,793.502,748.002,780.002,780.000.34%225,500
Sep 24, 20252,838.002,838.002,715.002,770.502,770.50-2.65%266,300
Sep 22, 20252,827.002,859.502,815.002,846.002,846.000.67%171,000
Sep 19, 20252,841.002,901.002,820.002,827.002,827.00-0.95%449,600
Sep 18, 20252,855.002,866.502,844.002,854.002,854.00-0.49%97,900
Sep 17, 20252,871.502,878.002,850.502,868.002,868.00-0.12%114,300
Sep 16, 20252,800.502,886.502,791.502,871.502,871.501.39%150,600
Sep 12, 20252,816.002,832.002,798.002,832.002,832.000.39%126,600
Sep 11, 20252,801.002,821.502,800.002,821.002,821.000.48%83,100
Sep 10, 20252,809.502,832.002,802.002,807.502,807.500.07%87,900
Sep 9, 20252,843.502,843.502,794.002,805.502,805.50-0.83%174,800
Sep 8, 20252,841.002,852.002,822.002,829.002,829.000.59%95,600
Sep 5, 20252,835.002,855.002,808.002,812.502,812.50-0.23%104,500
Sep 4, 20252,825.002,828.502,797.502,819.002,819.000.50%87,800
Sep 3, 20252,796.002,825.002,790.002,805.002,805.000.09%125,700
Sep 2, 20252,798.002,812.002,791.502,802.502,802.501.21%124,200
Sep 1, 20252,788.002,820.002,745.502,769.002,769.00-0.25%168,400
Aug 29, 20252,785.002,793.002,760.002,776.002,776.00-0.16%115,000
Aug 28, 20252,762.002,789.502,754.502,780.502,780.50-0.11%165,800
Aug 27, 20252,754.002,788.002,740.002,783.502,783.500.22%168,800
Aug 26, 20252,885.002,887.002,777.502,777.502,777.50-4.67%321,900
Aug 25, 20252,881.002,913.502,880.502,913.502,913.500.66%110,500
Aug 22, 20252,900.002,910.002,865.002,894.502,894.500.45%122,300
Aug 21, 20252,870.002,885.002,849.502,881.502,881.500.82%155,400
Aug 20, 20252,870.002,870.002,838.002,858.002,858.00-0.07%138,900
Aug 19, 20252,868.502,870.002,825.002,860.002,860.00-0.38%257,400
Aug 18, 20252,853.002,899.002,833.502,871.002,871.00-0.78%265,000
Aug 15, 20252,902.502,925.002,868.502,893.502,893.50-0.31%229,300
Aug 14, 20252,940.502,983.002,896.002,902.502,902.50-2.70%251,400
Aug 13, 20252,999.503,018.002,961.002,983.002,983.00-0.40%362,900
Aug 12, 20252,967.503,049.002,929.502,995.002,995.000.93%523,600
Aug 8, 20252,965.002,980.002,945.502,967.502,967.500.94%235,300
Aug 7, 20252,941.002,947.502,913.002,940.002,940.00-0.03%202,400
Aug 6, 20252,955.002,975.002,935.002,941.002,941.00-0.89%168,000
Aug 5, 20252,989.502,991.502,951.002,967.502,967.500.44%167,000
Aug 4, 20252,930.002,993.002,912.002,954.502,954.501.30%375,000
Aug 1, 20252,880.002,934.502,878.002,916.502,916.500.21%117,700
Jul 31, 20252,896.502,914.002,890.502,910.502,910.500.48%149,900
Jul 30, 20252,881.002,920.002,880.002,896.502,896.50-0.55%611,400
Jul 29, 20252,880.502,914.502,871.002,912.502,912.500.73%178,000
Jul 28, 20252,917.002,932.502,889.002,891.502,891.50-0.50%185,500
Jul 25, 20252,869.502,926.502,866.502,906.002,906.000.50%207,800
Jul 24, 20252,906.002,919.502,883.002,891.502,891.50-0.34%221,100
Jul 23, 20252,813.502,927.002,804.002,901.502,901.504.63%417,100
Jul 22, 20252,800.002,811.502,761.502,773.002,773.00-0.96%114,200
Jul 18, 20252,818.502,828.002,793.002,800.002,800.00-0.66%116,100
Jul 17, 20252,834.502,846.002,809.002,818.502,818.50-0.02%80,500
Jul 16, 20252,830.502,841.502,804.002,819.002,819.000.62%114,700
Jul 15, 20252,851.502,863.002,799.002,801.502,801.50-0.74%114,100
Jul 14, 20252,828.002,841.002,804.002,822.502,822.50-0.42%142,800