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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,853	2,871	2,871	2,899	2,833.5	265,000
August 15, 2025	2,902.5	2,893.5	2,893.5	2,925	2,868.5	229,300
August 14, 2025	2,940.5	2,902.5	2,902.5	2,983	2,896	251,400
August 13, 2025	2,999.5	2,983	2,983	3,018	2,961	362,900
August 12, 2025	2,967.5	2,995	2,995	3,049	2,929.5	523,600
August 08, 2025	2,965	2,967.5	2,967.5	2,980	2,945.5	235,300
August 07, 2025	2,941	2,940	2,940	2,947.5	2,913	202,400
August 06, 2025	2,955	2,941	2,941	2,975	2,935	168,000
August 05, 2025	2,989.5	2,967.5	2,967.5	2,991.5	2,951	167,000
August 04, 2025	2,930	2,954.5	2,954.5	2,993	2,912	375,000
August 01, 2025	2,880	2,916.5	2,916.5	2,934.5	2,878	117,700
July 31, 2025	2,896.5	2,910.5	2,910.5	2,914	2,890.5	149,900
July 30, 2025	2,881	2,896.5	2,896.5	2,920	2,880	611,400
July 29, 2025	2,880.5	2,912.5	2,912.5	2,914.5	2,871	178,000
July 28, 2025	2,917	2,891.5	2,891.5	2,932.5	2,889	185,500
July 25, 2025	2,869.5	2,906	2,906	2,926.5	2,866.5	207,800
July 24, 2025	2,906	2,891.5	2,891.5	2,919.5	2,883	221,100
July 23, 2025	2,813.5	2,901.5	2,901.5	2,927	2,804	417,100
July 22, 2025	2,800	2,773	2,773	2,811.5	2,761.5	114,200
July 18, 2025	2,818.5	2,800	2,800	2,828	2,793	116,100
July 17, 2025	2,834.5	2,818.5	2,818.5	2,846	2,809	80,500
July 16, 2025	2,830.5	2,819	2,819	2,841.5	2,804	114,700
July 15, 2025	2,851.5	2,801.5	2,801.5	2,863	2,799	114,100
July 14, 2025	2,828	2,822.5	2,822.5	2,841	2,804	142,800
July 11, 2025	2,813.5	2,834.5	2,834.5	2,852	2,803.5	208,200
July 10, 2025	2,803.5	2,803.5	2,803.5	2,818.5	2,788	194,300
July 09, 2025	2,751.5	2,811	2,811	2,822	2,741	234,900
July 08, 2025	2,699.5	2,762	2,762	2,785	2,682	484,000
July 07, 2025	2,675	2,668.5	2,668.5	2,697	2,660	157,100
July 04, 2025	2,678	2,660.5	2,660.5	2,678	2,652	109,700
July 03, 2025	2,646.5	2,655.5	2,655.5	2,665	2,620	192,600
July 02, 2025	2,710	2,660	2,660	2,722.5	2,660	218,300
July 01, 2025	2,781.5	2,739	2,739	2,803	2,718.5	174,300
June 30, 2025	2,750	2,761.5	2,761.5	2,772	2,738	131,800
June 27, 2025	2,732.5	2,735	2,735	2,737.5	2,714	145,500
June 26, 2025	2,746	2,730.5	2,730.5	2,758.5	2,715	141,200
June 25, 2025	2,749.5	2,733.5	2,733.5	2,754	2,703.5	192,000
June 24, 2025	2,749.5	2,763	2,763	2,816	2,741.5	163,100
June 23, 2025	2,749.5	2,734	2,734	2,750	2,712.5	124,100
June 20, 2025	2,777	2,750	2,750	2,789.5	2,743.5	329,600
June 19, 2025	2,783	2,790	2,790	2,803	2,761.5	138,500
June 18, 2025	2,805.5	2,805	2,805	2,830	2,802	238,700
June 17, 2025	2,720	2,786.5	2,786.5	2,816	2,701	298,500
June 16, 2025	2,709.5	2,711	2,711	2,715.5	2,680.5	158,000
June 13, 2025	2,730.5	2,704	2,704	2,744	2,693	166,900
June 12, 2025	2,749	2,716.5	2,716.5	2,752	2,707.5	106,200
June 11, 2025	2,730	2,730	2,730	2,742	2,722.5	97,600
June 10, 2025	2,700	2,723	2,723	2,728	2,700	143,300
June 09, 2025	2,726	2,708	2,708	2,727	2,695	102,200
June 06, 2025	2,737.5	2,709	2,709	2,741	2,705.5	87,300
June 05, 2025	2,739.5	2,740.5	2,740.5	2,755	2,716.5	131,200
June 04, 2025	2,746.5	2,744.5	2,744.5	2,775.5	2,723	160,800
June 03, 2025	2,749.5	2,722.5	2,722.5	2,753.5	2,710.5	209,100
June 02, 2025	2,760	2,728.5	2,728.5	2,762.5	2,716	215,700
May 30, 2025	2,761	2,768	2,768	2,786	2,738	155,900
May 29, 2025	2,799.5	2,774	2,774	2,810	2,757.5	202,600
May 28, 2025	2,799.5	2,803	2,803	2,824	2,785	155,400
May 27, 2025	2,787	2,799.5	2,799.5	2,816	2,764.5	217,100
May 26, 2025	2,768	2,789.5	2,789.5	2,808.5	2,747	201,700
May 23, 2025	2,765	2,748.5	2,748.5	2,772.5	2,740	115,100

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