Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Gungho Online Entertainment (3765) Historical Prices

JP:3765 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,325.002,380.002,320.002,348.002,348.00+0.95%208,0000.92
Oct 29, 20262,339.002,339.002,310.002,326.002,326.00-1.57%262,3001.15
Oct 28, 20262,371.002,405.002,352.002,363.002,363.00-1.87%179,9000.79
Oct 27, 20262,380.002,428.002,371.002,408.002,408.00-0.58%165,8000.69
Oct 26, 20262,414.002,436.002,379.002,422.002,422.00+1.09%186,6000.77
Oct 23, 20262,469.002,481.002,392.002,396.002,396.00-1.48%158,6000.65
Oct 22, 20262,444.002,459.002,425.002,432.002,432.00-0.33%109,7000.44
Oct 21, 20262,456.002,478.002,440.002,440.002,440.00-1.25%153,9000.62
Oct 20, 20262,447.002,471.002,447.002,471.002,471.00+0.90%139,9000.56
Oct 19, 20262,452.002,483.002,444.002,449.002,449.00-0.85%136,6000.55
Oct 16, 20262,447.002,511.002,447.002,470.002,470.00+1.65%252,9001.02
Oct 15, 20262,436.002,451.002,410.002,430.002,430.00+0.00%209,8000.85
Oct 14, 20262,420.002,440.002,403.002,430.002,430.00+0.41%147,0000.60
Oct 13, 20262,392.002,420.002,382.002,420.002,420.00+1.60%140,6000.57
Oct 12, 20262,382.002,395.002,346.002,382.002,382.00+0.00%00.00
Oct 09, 20262,346.002,395.002,346.002,382.002,382.00+1.88%225,6000.90
Oct 08, 20262,358.002,358.002,317.002,338.002,338.00-0.55%188,5000.75
Oct 07, 20262,359.002,369.002,330.002,351.002,351.00-0.38%291,5001.17
Oct 06, 20262,388.002,389.002,345.002,360.002,360.00-0.38%199,6000.80
Oct 05, 20262,380.002,398.002,365.002,369.002,369.00-0.46%149,9000.60
Oct 02, 20262,410.002,417.002,359.002,380.002,380.00-1.69%224,7000.90
Oct 01, 20262,423.002,429.002,394.002,421.002,421.00-0.45%163,1000.65
Sep 30, 20262,445.002,448.002,404.002,432.002,432.00-0.82%210,0000.84
Sep 29, 20262,472.002,479.002,433.002,452.002,452.00-1.33%210,6000.83
Sep 28, 20262,489.002,494.002,473.002,485.002,485.00-0.16%157,0000.61
Sep 25, 20262,523.002,540.002,483.002,489.002,489.00-1.19%165,5000.65
Sep 24, 20262,532.002,545.002,508.002,519.002,519.00-0.43%234,7000.91
Sep 23, 20262,534.002,549.002,504.002,530.002,530.00+0.00%00.00
Sep 22, 20262,534.002,549.002,504.002,530.002,530.00+0.00%00.00
Sep 21, 20262,534.002,549.002,504.002,530.002,530.00+0.00%00.00
Sep 18, 20262,534.002,549.002,504.002,530.002,530.00-0.16%266,0001.00
Sep 17, 20262,495.002,542.002,491.002,534.002,534.00+1.93%159,6000.59
Sep 16, 20262,532.002,532.002,464.002,486.002,486.00-2.24%215,2000.78
Sep 15, 20262,583.002,585.002,529.002,543.002,543.00-0.82%201,6000.73
Sep 14, 20262,538.002,581.002,530.002,564.002,564.00+2.19%196,5000.71
Sep 11, 20262,455.002,526.002,442.002,509.002,509.00+0.84%278,4001.02
Sep 10, 20262,450.002,488.002,417.002,488.002,488.00+1.55%191,3000.70
Sep 09, 20262,480.002,480.002,434.002,450.002,450.00-1.37%157,6000.57
Sep 08, 20262,529.002,554.002,480.002,484.002,484.00-1.00%291,8001.07
Sep 07, 20262,521.002,524.002,481.002,509.002,509.00-0.71%218,2000.80
Sep 04, 20262,541.002,558.002,505.002,527.002,527.00-0.55%257,4000.94
Sep 03, 20262,577.002,610.002,536.002,541.002,541.00-1.44%277,6001.01
Sep 02, 20262,585.002,622.002,572.002,578.002,578.00-1.87%386,8001.43
Sep 01, 20262,628.002,675.002,590.002,627.002,627.00-1.61%901,7003.49
Aug 31, 20262,598.002,695.002,526.002,670.002,670.00+7.97%1,794,6007.67
Aug 28, 20262,450.002,483.002,443.002,473.002,473.00+1.35%440,9001.90
Aug 27, 20262,433.002,469.002,412.002,440.002,440.00-0.49%183,1000.78
Aug 26, 20262,441.002,479.002,441.002,452.002,452.00+0.78%195,6000.83
Aug 25, 20262,450.002,451.002,414.002,433.002,433.00+0.00%203,0000.86
Aug 24, 20262,456.002,483.002,427.002,433.002,433.00-0.90%154,4000.65