Skip to main content
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,526.00
-26.00 (-1.02%)
At close: Mar 9, 2026

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,512.002,551.002,499.002,526.002,526.00-1.02%364,300
Mar 6, 20262,518.002,572.002,518.002,552.002,552.001.35%270,500
Mar 5, 20262,591.002,598.002,501.002,518.002,518.00-1.99%474,100
Mar 4, 20262,608.002,638.002,560.002,569.002,569.00-1.57%405,200
Mar 3, 20262,639.002,700.002,607.002,610.002,610.00-0.08%597,100
Mar 2, 20262,569.002,618.002,555.002,612.002,612.001.67%549,600
Feb 27, 20262,529.002,583.002,499.002,569.002,569.002.55%362,600
Feb 26, 20262,601.002,601.002,493.002,505.002,505.00-3.51%441,400
Feb 25, 20262,525.002,634.002,525.002,596.002,596.003.43%514,600
Feb 24, 20262,521.002,539.002,497.002,510.002,510.001.09%390,800
Feb 20, 20262,430.002,525.002,404.002,483.002,483.000.81%438,700
Feb 19, 20262,424.002,471.002,387.002,463.002,463.002.37%312,300
Feb 18, 20262,457.002,492.002,401.002,406.002,406.00-2.08%452,200
Feb 17, 20262,500.002,514.002,418.002,457.002,457.00-1.72%575,400
Feb 16, 20262,630.002,630.002,430.002,500.002,500.00-3.40%920,700
Feb 13, 20262,600.002,618.002,576.002,588.002,588.00-0.46%444,000
Feb 12, 20262,640.002,653.002,599.002,600.002,600.00-1.40%232,600
Feb 10, 20262,629.002,667.002,614.002,637.002,637.001.00%190,300
Feb 9, 20262,634.002,647.002,607.002,611.002,611.001.24%228,400
Feb 6, 20262,600.002,612.002,544.002,579.002,579.00-0.96%318,700
Feb 5, 20262,613.002,635.002,600.002,604.002,604.00-161,800
Feb 4, 20262,602.002,635.002,587.002,604.002,604.00-1.06%198,600
Feb 3, 20262,604.002,646.002,600.002,632.002,632.001.23%143,800
Feb 2, 20262,632.002,647.002,600.002,600.002,600.00-0.95%229,700
Jan 30, 20262,615.002,642.002,615.002,625.002,625.000.77%182,500
Jan 29, 20262,590.002,621.002,584.002,605.002,605.00-0.19%178,500
Jan 28, 20262,600.002,627.002,587.002,610.002,610.00-0.42%156,000
Jan 27, 20262,616.002,660.002,602.002,621.002,621.000.19%164,800
Jan 26, 20262,605.002,633.002,600.002,616.002,616.00-0.72%154,700
Jan 23, 20262,604.002,656.002,599.002,635.002,635.001.58%173,100
Jan 22, 20262,600.002,615.002,583.002,594.002,594.00-0.31%200,600
Jan 21, 20262,592.002,613.002,571.002,602.002,602.00-0.12%232,300
Jan 20, 20262,588.002,636.002,587.002,605.002,605.000.66%142,400
Jan 19, 20262,586.002,611.002,586.002,588.002,588.00-0.04%131,200
Jan 16, 20262,603.002,617.002,570.002,589.002,589.00-0.69%168,900
Jan 15, 20262,613.002,633.002,592.002,607.002,607.00-0.65%218,300
Jan 14, 20262,605.002,653.002,581.002,624.002,624.000.61%261,800
Jan 13, 20262,648.002,720.002,593.002,608.002,608.000.85%414,900
Jan 9, 20262,560.002,599.002,556.002,586.002,586.002.25%225,800
Jan 8, 20262,511.002,542.002,501.002,529.002,529.00-138,000
Jan 7, 20262,547.002,554.002,512.002,529.002,529.00-0.43%150,000
Jan 6, 20262,545.002,554.002,522.002,540.002,540.000.79%174,600
Jan 5, 20262,515.002,550.002,502.002,520.002,520.000.12%233,800
Dec 30, 20252,560.002,568.002,508.002,517.002,517.00-0.91%234,100
Dec 29, 20252,517.002,567.002,504.002,540.002,540.000.51%408,400
Dec 26, 20252,471.002,536.002,462.002,527.002,467.002.68%303,300
Dec 25, 20252,460.002,468.002,446.002,461.002,402.570.53%104,700
Dec 24, 20252,427.002,455.002,418.002,448.002,389.880.87%176,900
Dec 23, 20252,418.002,438.002,412.002,427.002,369.370.04%158,800
Dec 22, 20252,428.002,440.002,417.002,426.002,368.40-0.08%160,200
Dec 19, 20252,412.002,436.002,408.002,428.002,370.350.37%179,700
Dec 18, 20252,419.002,435.002,391.002,419.002,361.560.25%166,500
Dec 17, 20252,418.002,436.002,406.002,413.002,355.71-0.74%135,000
Dec 16, 20252,438.002,450.002,425.002,431.002,373.28-1.26%109,200
Dec 15, 20252,447.002,507.002,444.002,462.002,403.541.03%201,700
Dec 12, 20252,458.002,463.002,436.002,437.002,379.140.21%124,100
Dec 11, 20252,439.002,462.002,409.002,432.002,374.26-0.65%123,100
Dec 10, 20252,463.002,470.002,440.002,448.002,389.88-0.73%108,200
Dec 9, 20252,465.002,476.002,442.002,466.002,407.450.49%137,700
Dec 8, 20252,450.002,473.002,442.002,454.002,395.730.12%129,600
Dec 5, 20252,513.002,522.002,439.002,451.002,392.80-2.62%255,400
Dec 4, 20252,467.002,533.002,458.002,517.002,457.242.23%271,700
Dec 3, 20252,452.002,478.002,439.002,462.002,403.54-0.28%175,700
Dec 2, 20252,438.002,473.002,424.002,469.002,410.381.73%148,900
Dec 1, 20252,470.002,486.002,427.002,427.002,369.37-1.94%144,000
Nov 28, 20252,462.002,488.002,462.002,475.002,416.230.61%123,000
Nov 27, 20252,456.002,489.002,449.002,460.002,401.590.20%121,400
Nov 26, 20252,426.002,465.002,403.002,455.002,396.711.66%184,600
Nov 25, 20252,439.002,443.002,411.002,415.002,357.66-1.43%201,500
Nov 21, 20252,383.002,451.002,383.002,450.002,391.832.81%224,900
Nov 20, 20252,381.002,405.002,374.002,383.002,326.420.13%175,100
Nov 19, 20252,390.002,425.002,374.002,380.002,323.49-0.13%274,900
Nov 18, 20252,405.002,417.002,365.002,383.002,326.42-1.49%218,400
Nov 17, 20252,442.002,458.002,417.002,419.002,361.56-1.35%198,500
Nov 14, 20252,495.002,502.002,431.002,452.002,393.78-2.39%284,700
Nov 13, 20252,512.002,527.002,506.002,512.002,452.36-0.20%169,800
Nov 12, 20252,493.002,539.002,476.002,517.002,457.242.28%211,100
Nov 11, 20252,432.002,474.002,387.002,461.002,402.57-0.28%307,000
Nov 10, 20252,488.002,527.002,415.002,468.002,409.40-4.01%448,700
Nov 7, 20252,503.002,571.002,502.002,571.002,509.962.47%292,600
Nov 6, 20252,598.002,606.002,509.002,509.002,449.43-3.72%293,200
Nov 5, 20252,616.002,636.002,574.002,606.002,544.12-0.76%235,700
Nov 4, 20252,615.002,655.002,608.002,626.002,563.650.69%235,000
Oct 31, 20252,638.002,657.002,591.002,608.002,546.08-0.51%227,600
Oct 30, 20252,604.002,635.002,602.002,621.502,559.260.11%229,500
Oct 29, 20252,621.002,638.002,613.002,618.502,556.330.11%127,100
Oct 28, 20252,611.002,629.502,602.502,615.502,553.40-1.12%139,600
Oct 27, 20252,635.002,654.502,631.002,645.002,582.201.34%156,100
Oct 24, 20252,616.002,627.502,605.002,610.002,548.03-0.82%134,800
Oct 23, 20252,610.002,635.502,605.002,631.502,569.021.02%140,100
Oct 22, 20252,606.002,628.002,605.002,605.002,543.150.52%83,000
Oct 21, 20252,579.002,618.002,560.502,591.502,529.970.12%173,800
Oct 20, 20252,566.002,595.002,551.002,588.502,527.042.88%122,700
Oct 17, 20252,564.502,568.502,510.002,516.002,456.26-1.89%142,800
Oct 16, 20252,588.002,614.502,558.502,564.502,503.61-1.00%95,100
Oct 15, 20252,595.002,606.002,578.502,590.502,528.991.13%106,300
Oct 14, 20252,574.002,604.002,543.002,561.502,500.68-2.21%171,400
Oct 10, 20252,656.002,665.002,619.502,619.502,557.30-2.20%144,000
Oct 9, 20252,677.502,712.002,657.502,678.502,614.90-0.59%157,600
Oct 8, 20252,719.002,734.002,688.502,694.502,630.52-0.90%99,700