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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,825	2,819	2,819	2,828.5	2,797.5	87,800
September 03, 2025	2,796	2,805	2,805	2,825	2,790	125,700
September 02, 2025	2,798	2,802.5	2,802.5	2,812	2,791.5	124,200
September 01, 2025	2,788	2,769	2,769	2,820	2,745.5	168,400
August 29, 2025	2,785	2,776	2,776	2,793	2,760	115,000
August 28, 2025	2,762	2,780.5	2,780.5	2,789.5	2,754.5	165,800
August 27, 2025	2,754	2,783.5	2,783.5	2,788	2,740	168,800
August 26, 2025	2,885	2,777.5	2,777.5	2,887	2,777.5	321,900
August 25, 2025	2,881	2,913.5	2,913.5	2,913.5	2,880.5	110,500
August 22, 2025	2,900	2,894.5	2,894.5	2,910	2,865	122,300
August 21, 2025	2,870	2,881.5	2,881.5	2,885	2,849.5	155,400
August 20, 2025	2,870	2,858	2,858	2,870	2,838	138,900
August 19, 2025	2,868.5	2,860	2,860	2,870	2,825	257,400
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

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