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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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