Skip to main content
GungHo Online Entertainment, Inc. (TYO:3765)
Japan flag Japan · Delayed Price · Currency is JPY
2,506.00
-16.00 (-0.63%)
Apr 28, 2026, 3:30 PM JST

TYO:3765 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,522.002,538.002,470.002,506.002,506.00-0.63%319,200
Apr 27, 20262,535.002,549.002,514.002,522.002,522.00-0.67%270,000
Apr 24, 20262,517.002,563.002,507.002,539.002,539.000.75%242,600
Apr 23, 20262,535.002,544.002,511.002,520.002,520.00-0.59%317,600
Apr 22, 20262,549.002,579.002,521.002,535.002,535.00-0.28%204,800
Apr 21, 20262,541.002,571.002,538.002,542.002,542.00-0.35%190,300
Apr 20, 20262,550.002,561.002,522.002,551.002,551.000.28%245,500
Apr 17, 20262,542.002,572.002,528.002,544.002,544.00-0.16%193,900
Apr 16, 20262,548.002,574.002,537.002,548.002,548.000.55%186,500
Apr 15, 20262,557.002,565.002,520.002,534.002,534.001.08%162,100
Apr 14, 20262,492.002,525.002,492.002,507.002,507.000.97%224,000
Apr 13, 20262,502.002,507.002,480.002,483.002,483.00-0.76%179,800
Apr 10, 20262,489.002,513.002,487.002,502.002,502.00-0.83%290,300
Apr 9, 20262,540.002,565.002,520.002,523.002,523.00-1.41%195,100
Apr 8, 20262,595.002,595.002,548.002,559.002,559.000.43%262,600
Apr 7, 20262,530.002,548.002,519.002,548.002,548.000.79%213,300
Apr 6, 20262,568.002,571.002,516.002,528.002,528.00-0.51%151,400
Apr 3, 20262,546.002,580.002,536.002,541.002,541.00-0.20%163,800
Apr 2, 20262,558.002,591.002,534.002,546.002,546.00-0.16%226,500
Apr 1, 20262,453.002,550.002,449.002,550.002,550.004.55%365,800
Mar 31, 20262,446.002,484.002,434.002,439.002,439.000.29%224,300
Mar 30, 20262,410.002,456.002,406.002,432.002,432.00-2.88%463,300
Mar 27, 20262,477.002,511.002,472.002,504.002,504.001.75%210,300
Mar 26, 20262,477.002,478.002,426.002,461.002,461.000.20%288,500
Mar 25, 20262,527.002,528.002,429.002,456.002,456.00-2.85%525,800
Mar 24, 20262,514.002,548.002,497.002,528.002,528.000.56%415,800
Mar 23, 20262,504.002,546.002,483.002,514.002,514.00-0.83%453,900
Mar 19, 20262,597.002,603.002,535.002,535.002,535.00-3.10%377,000
Mar 18, 20262,599.002,617.002,584.002,616.002,616.000.65%205,400
Mar 17, 20262,577.002,613.002,574.002,599.002,599.000.62%240,100
Mar 16, 20262,624.002,627.002,580.002,583.002,583.00-0.69%192,800
Mar 13, 20262,553.002,629.002,552.002,601.002,601.001.88%339,400
Mar 12, 20262,538.002,561.002,520.002,553.002,553.00-0.43%258,100
Mar 11, 20262,536.002,613.002,536.002,564.002,564.001.10%257,900
Mar 10, 20262,547.002,555.002,509.002,536.002,536.000.40%439,200
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