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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,430	2,483	2,483	2,525	2,404	438,700
February 19, 2026	2,424	2,463	2,463	2,471	2,387	312,300
February 18, 2026	2,457	2,406	2,406	2,492	2,401	452,200
February 17, 2026	2,500	2,457	2,457	2,514	2,418	575,400
February 16, 2026	2,630	2,500	2,500	2,630	2,430	920,700
February 13, 2026	2,600	2,588	2,588	2,618	2,576	444,000
February 12, 2026	2,640	2,600	2,600	2,653	2,599	232,600
February 10, 2026	2,629	2,637	2,637	2,667	2,614	190,300
February 09, 2026	2,634	2,611	2,611	2,647	2,607	228,400
February 06, 2026	2,600	2,579	2,579	2,612	2,544	318,700
February 05, 2026	2,613	2,604	2,604	2,635	2,600	161,800
February 04, 2026	2,602	2,604	2,604	2,635	2,587	198,600
February 03, 2026	2,604	2,632	2,632	2,646	2,600	143,800
February 02, 2026	2,632	2,600	2,600	2,647	2,600	229,700
January 30, 2026	2,615	2,625	2,625	2,642	2,615	182,500
January 29, 2026	2,590	2,605	2,605	2,621	2,584	178,500
January 28, 2026	2,600	2,610	2,610	2,627	2,587	156,000
January 27, 2026	2,616	2,621	2,621	2,660	2,602	164,800
January 26, 2026	2,605	2,616	2,616	2,633	2,600	154,700
January 23, 2026	2,604	2,635	2,635	2,656	2,599	173,100
January 22, 2026	2,600	2,600	2,600	2,615	2,583	143,400
January 21, 2026	2,592	2,602	2,602	2,613	2,571	232,300
January 20, 2026	2,588	2,605	2,605	2,636	2,587	142,400
January 19, 2026	2,586	2,588	2,588	2,611	2,586	131,200
January 16, 2026	2,603	2,589	2,589	2,617	2,570	168,900
January 15, 2026	2,613	2,607	2,607	2,633	2,592	218,300
January 14, 2026	2,605	2,624	2,624	2,653	2,581	261,800
January 13, 2026	2,648	2,608	2,608	2,720	2,593	414,900
January 09, 2026	2,560	2,586	2,586	2,599	2,556	225,800
January 08, 2026	2,511	2,529	2,529	2,542	2,501	138,000
January 07, 2026	2,547	2,529	2,529	2,554	2,512	150,000
January 06, 2026	2,545	2,540	2,540	2,554	2,522	174,600
January 05, 2026	2,515	2,520	2,520	2,550	2,502	233,800
December 30, 2025	2,560	2,517	2,517	2,568	2,508	234,100
December 29, 2025	2,517	2,540	2,540	2,567	2,504	408,400
December 26, 2025	2,471	2,527	2,527	2,536	2,462	303,300
December 25, 2025	2,460	2,461	2,461	2,468	2,446	104,700
December 24, 2025	2,427	2,448	2,448	2,455	2,418	176,900
December 23, 2025	2,418	2,427	2,427	2,438	2,412	158,800
December 22, 2025	2,428	2,426	2,426	2,440	2,417	160,200
December 19, 2025	2,412	2,428	2,428	2,436	2,408	179,700
December 18, 2025	2,419	2,419	2,419	2,435	2,391	166,500
December 17, 2025	2,418	2,413	2,413	2,436	2,406	135,000
December 16, 2025	2,438	2,431	2,431	2,450	2,425	109,200
December 15, 2025	2,447	2,462	2,462	2,507	2,444	201,700
December 12, 2025	2,458	2,441	2,441	2,463	2,440	92,200
December 11, 2025	2,439	2,432	2,432	2,462	2,409	123,100
December 10, 2025	2,463	2,448	2,448	2,470	2,440	108,200
December 09, 2025	2,465	2,466	2,466	2,476	2,442	137,700
December 08, 2025	2,450	2,454	2,454	2,473	2,442	129,600
December 05, 2025	2,513	2,451	2,451	2,522	2,439	255,400
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

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