GungHo Online Entertainment, Inc. - 3765.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,467	2,517	2,517	2,533	2,458	271,700
December 03, 2025	2,452	2,462	2,462	2,478	2,439	175,700
December 02, 2025	2,438	2,469	2,469	2,473	2,424	148,900
December 01, 2025	2,470	2,427	2,427	2,486	2,427	108,000
November 28, 2025	2,462	2,475	2,475	2,488	2,462	123,000
November 27, 2025	2,456	2,460	2,460	2,489	2,449	121,400
November 26, 2025	2,426	2,455	2,455	2,465	2,403	184,600
November 25, 2025	2,439	2,415	2,415	2,443	2,411	201,500
November 21, 2025	2,383	2,450	2,450	2,451	2,383	224,900
November 20, 2025	2,381	2,383	2,383	2,405	2,374	175,100
November 19, 2025	2,390	2,380	2,380	2,425	2,374	274,900
November 18, 2025	2,405	2,383	2,383	2,417	2,365	218,400
November 17, 2025	2,442	2,419	2,419	2,458	2,417	198,500
November 14, 2025	2,495	2,452	2,452	2,502	2,431	284,700
November 13, 2025	2,512	2,512	2,512	2,527	2,506	169,800
November 12, 2025	2,493	2,517	2,517	2,539	2,476	211,100
November 11, 2025	2,432	2,461	2,461	2,474	2,387	307,000
November 10, 2025	2,488	2,468	2,468	2,527	2,415	448,700
November 07, 2025	2,503	2,571	2,571	2,571	2,502	292,600
November 06, 2025	2,598	2,509	2,509	2,606	2,509	293,200
November 05, 2025	2,598	2,509	2,509	2,606	2,509	293,200
November 04, 2025	2,616	2,606	2,606	2,636	2,574	235,700
October 31, 2025	2,638	2,608	2,608	2,657	2,591	227,600
October 30, 2025	2,604	2,621.5	2,621.5	2,635	2,602	229,500
October 29, 2025	2,621	2,619	2,619	2,638	2,613	94,400
October 28, 2025	2,611	2,615.5	2,615.5	2,629.5	2,602.5	139,600
October 27, 2025	2,635	2,645	2,645	2,654.5	2,631	156,100
October 24, 2025	2,616	2,610	2,610	2,627.5	2,605	134,800
October 23, 2025	2,610	2,631.5	2,631.5	2,635.5	2,605	140,100
October 22, 2025	2,606	2,605	2,605	2,628	2,605	83,000
October 21, 2025	2,579	2,591.5	2,591.5	2,618	2,560.5	173,800
October 20, 2025	2,566	2,588.5	2,588.5	2,595	2,551	122,700
October 17, 2025	2,564.5	2,516	2,516	2,568.5	2,510	142,800
October 16, 2025	2,588	2,564.5	2,564.5	2,614.5	2,558.5	95,100
October 15, 2025	2,595	2,590.5	2,590.5	2,606	2,578.5	106,300
October 14, 2025	2,574	2,561.5	2,561.5	2,604	2,543	171,400
October 10, 2025	2,656	2,619.5	2,619.5	2,665	2,619.5	144,000
October 09, 2025	2,677.5	2,678.5	2,678.5	2,712	2,657.5	157,600
October 08, 2025	2,719	2,694.5	2,694.5	2,734	2,688.5	99,700
October 07, 2025	2,685	2,719	2,719	2,721.5	2,669.5	174,200
October 06, 2025	2,719	2,695	2,695	2,730.5	2,664.5	165,400
October 03, 2025	2,659.5	2,669	2,669	2,684.5	2,657.5	92,800
October 02, 2025	2,658.5	2,659.5	2,659.5	2,676.5	2,647	179,500
October 01, 2025	2,700	2,684.5	2,684.5	2,716	2,655	186,300
September 30, 2025	2,710	2,706	2,706	2,734.5	2,703.5	165,000
September 29, 2025	2,780	2,718.5	2,718.5	2,781.5	2,706.5	162,400
September 26, 2025	2,792.5	2,796.5	2,796.5	2,817.5	2,778.5	151,300
September 25, 2025	2,750	2,780	2,780	2,793.5	2,748	225,500
September 24, 2025	2,838	2,770.5	2,770.5	2,838	2,715	266,300
September 22, 2025	2,827	2,846	2,846	2,859.5	2,815	171,000
September 19, 2025	2,841	2,827	2,827	2,901	2,820	449,600
September 18, 2025	2,855	2,854	2,854	2,866.5	2,844	97,900
September 17, 2025	2,871.5	2,868	2,868	2,878	2,850.5	114,300
September 16, 2025	2,800.5	2,871.5	2,871.5	2,886.5	2,791.5	150,600
September 12, 2025	2,816	2,832	2,832	2,832	2,798	126,600
September 11, 2025	2,801	2,821	2,821	2,821.5	2,800	83,100
September 10, 2025	2,809.5	2,807.5	2,807.5	2,832	2,802	87,900
September 09, 2025	2,843.5	2,805.5	2,805.5	2,843.5	2,794	174,800
September 08, 2025	2,841	2,829	2,829	2,852	2,822	95,600
September 05, 2025	2,835	2,812.5	2,812.5	2,855	2,808	104,500

GungHo Online Entertainment, Inc. (3765.T) JPX