Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Nihon Falcom Corporation (3723) Historical Prices

1 Followers
JP:3723 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,316.002,323.002,110.002,122.002,122.00-9.01%149,0007.32
Nov 10, 20262,294.002,338.002,294.002,332.002,332.00+3.46%10,7000.50
Nov 09, 20262,289.002,339.002,250.002,300.002,300.00+2.04%16,2000.70
Nov 06, 20262,242.002,303.002,200.002,254.002,254.00-3.55%30,6001.36
Nov 05, 20262,331.002,410.002,331.002,337.002,337.00+0.26%19,7000.88
Nov 04, 20262,365.002,379.002,275.002,331.002,331.00+0.65%17,8000.80
Nov 03, 20262,316.002,356.002,312.002,316.002,316.000.00%00.00
Nov 02, 20262,344.002,356.002,312.002,316.002,316.00-2.07%10,6000.47
Oct 30, 20262,391.002,418.002,360.002,365.002,365.00-0.50%21,3000.96
Oct 29, 20262,377.002,389.002,315.002,377.002,377.00+0.76%16,2000.73
Oct 28, 20262,324.002,367.002,324.002,359.002,359.00+1.46%11,6000.53
Oct 27, 20262,320.002,332.002,305.002,325.002,325.00-0.17%9,0000.41
Oct 26, 20262,339.002,340.002,308.002,329.002,329.000.00%9,4000.42
Oct 23, 20262,299.002,342.002,233.002,329.002,329.00+0.78%18,4000.84
Oct 22, 20262,388.002,391.002,309.002,311.002,311.00-2.20%17,9000.82
Oct 21, 20262,332.002,379.002,332.002,363.002,363.00+1.55%8,6000.39
Oct 20, 20262,429.002,448.002,327.002,327.002,327.00-4.20%19,5000.90
Oct 19, 20262,349.002,443.002,286.002,429.002,429.00+3.36%30,2001.41
Oct 16, 20262,344.002,355.002,300.002,350.002,350.00+0.21%30,2001.43
Oct 15, 20262,425.002,430.002,345.002,345.002,345.00-5.25%54,6002.69
Oct 14, 20262,503.002,506.002,460.002,475.002,475.00-1.55%23,7001.17
Oct 13, 20262,463.002,547.002,456.002,514.002,514.00+1.74%25,0001.24
Oct 12, 20262,471.002,499.002,409.002,471.002,471.000.00%00.00
Oct 09, 20262,499.002,499.002,409.002,471.002,471.00-2.45%64,1003.32
Oct 08, 20262,746.002,778.002,521.002,533.002,533.00-2.58%245,30015.78
Oct 07, 20262,599.002,615.002,582.002,600.002,600.00+0.54%13,6000.88
Oct 06, 20262,580.002,600.002,571.002,586.002,586.00+0.04%10,0000.64
Oct 05, 20262,576.002,600.002,544.002,585.002,585.00+0.35%13,3000.85
Oct 02, 20262,600.002,615.002,559.002,576.002,576.00-0.54%15,6001.00
Oct 01, 20262,678.002,678.002,555.002,590.002,590.00-3.39%48,0003.18
Sep 30, 20262,701.002,726.002,681.002,681.002,681.00-1.25%10,1000.67
Sep 29, 20262,751.002,765.002,701.002,715.002,715.00-2.69%13,4000.86
Sep 28, 20262,854.002,878.002,782.002,800.002,790.00-2.13%17,0001.09
Sep 25, 20262,920.002,920.002,855.002,861.002,850.78-3.15%14,9000.96
Sep 24, 20262,845.002,979.002,800.002,954.002,943.45+5.69%70,8004.85
Sep 23, 20262,795.002,824.002,760.002,795.002,785.020.00%00.00
Sep 22, 20262,795.002,824.002,760.002,795.002,785.020.00%00.00
Sep 21, 20262,795.002,824.002,760.002,795.002,785.020.00%00.00
Sep 18, 20262,795.002,824.002,760.002,795.002,785.02+0.54%29,6002.00
Sep 17, 20262,728.002,820.002,710.002,780.002,770.07+2.13%21,5001.48
Sep 16, 20262,742.002,750.002,715.002,722.002,712.28-0.73%4,6000.32
Sep 15, 20262,720.002,750.002,687.002,742.002,732.21+1.29%8,5000.58
Sep 14, 20262,605.002,714.002,586.002,707.002,697.33+4.56%15,4001.06
Sep 11, 20262,626.002,626.002,570.002,589.002,579.75-1.93%17,5001.22
Sep 10, 20262,667.002,670.002,611.002,640.002,630.57-1.01%7,3000.51
Sep 09, 20262,650.002,742.002,610.002,667.002,657.47+0.26%18,1001.26
Sep 08, 20262,710.002,710.002,650.002,660.002,650.50-1.63%7,4000.52
Sep 07, 20262,715.002,715.002,650.002,704.002,694.34-0.73%13,5000.95
Sep 04, 20262,729.002,755.002,720.002,724.002,714.27-0.26%7,9000.56
Sep 03, 20262,740.002,784.002,731.002,731.002,721.25-0.33%10,3000.73