Nihon Falcom Corporation 3723
TSE · Japan · Consumer Durables
¥2,590.00-91.00 (-3.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,590.00 | -3.39% | ¥2,678.00 | ¥2,678.00 | ¥2,555.00 | 48.00K |
| 2026-09-30 | ¥2,681.00 | -1.25% | ¥2,701.00 | ¥2,726.00 | ¥2,681.00 | 10.10K |
| 2026-09-29 | ¥2,715.00 | -3.04% | ¥2,751.00 | ¥2,765.00 | ¥2,701.00 | 13.40K |
| 2026-09-28 | ¥2,800.00 | -2.13% | ¥2,854.00 | ¥2,878.00 | ¥2,782.00 | 17.00K |
| 2026-09-25 | ¥2,861.00 | -3.15% | ¥2,920.00 | ¥2,920.00 | ¥2,855.00 | 14.90K |
| 2026-09-24 | ¥2,954.00 | +5.69% | ¥2,845.00 | ¥2,979.00 | ¥2,800.00 | 70.80K |
| 2026-09-18 | ¥2,795.00 | +0.54% | ¥2,795.00 | ¥2,824.00 | ¥2,760.00 | 29.60K |
| 2026-09-17 | ¥2,780.00 | +2.13% | ¥2,728.00 | ¥2,820.00 | ¥2,710.00 | 21.50K |
| 2026-09-16 | ¥2,722.00 | -0.73% | ¥2,742.00 | ¥2,750.00 | ¥2,715.00 | 4.60K |
| 2026-09-15 | ¥2,742.00 | +1.29% | ¥2,720.00 | ¥2,750.00 | ¥2,687.00 | 8.50K |
| 2026-09-14 | ¥2,707.00 | +4.56% | ¥2,605.00 | ¥2,714.00 | ¥2,586.00 | 15.40K |
| 2026-09-11 | ¥2,589.00 | -1.93% | ¥2,626.00 | ¥2,626.00 | ¥2,570.00 | 17.50K |
| 2026-09-10 | ¥2,640.00 | -1.01% | ¥2,667.00 | ¥2,670.00 | ¥2,611.00 | 7.30K |
| 2026-09-09 | ¥2,667.00 | +0.26% | ¥2,650.00 | ¥2,742.00 | ¥2,610.00 | 18.10K |
| 2026-09-08 | ¥2,660.00 | -1.63% | ¥2,710.00 | ¥2,710.00 | ¥2,650.00 | 7.40K |
| 2026-09-07 | ¥2,704.00 | -0.73% | ¥2,715.00 | ¥2,715.00 | ¥2,650.00 | 13.50K |
| 2026-09-04 | ¥2,724.00 | -0.26% | ¥2,729.00 | ¥2,755.00 | ¥2,720.00 | 7.90K |
| 2026-09-03 | ¥2,731.00 | -0.33% | ¥2,740.00 | ¥2,784.00 | ¥2,731.00 | 10.30K |
| 2026-09-02 | ¥2,740.00 | 0.00% | ¥2,764.00 | ¥2,764.00 | ¥2,720.00 | 9.60K |
| 2026-09-01 | ¥2,740.00 | -1.97% | ¥2,795.00 | ¥2,795.00 | ¥2,740.00 | 13.60K |
| 2026-08-31 | ¥2,795.00 | -0.92% | ¥2,801.00 | ¥2,801.00 | ¥2,751.00 | 14.30K |
| 2026-08-28 | ¥2,821.00 | -1.05% | ¥2,850.00 | ¥2,855.00 | ¥2,782.00 | 12.60K |
| 2026-08-27 | ¥2,851.00 | -1.66% | ¥2,899.00 | ¥2,899.00 | ¥2,848.00 | 9.70K |
| 2026-08-26 | ¥2,899.00 | +0.07% | ¥2,897.00 | ¥2,899.00 | ¥2,876.00 | 5.70K |
| 2026-08-25 | ¥2,897.00 | -0.07% | ¥2,884.00 | ¥2,897.00 | ¥2,843.00 | 11.10K |
| 2026-08-24 | ¥2,899.00 | +0.98% | ¥2,900.00 | ¥2,906.00 | ¥2,881.00 | 17.90K |
| 2026-08-21 | ¥2,871.00 | -1.00% | ¥2,900.00 | ¥2,917.00 | ¥2,840.00 | 8.50K |
| 2026-08-20 | ¥2,900.00 | +3.83% | ¥2,793.00 | ¥2,905.00 | ¥2,793.00 | 13.40K |
| 2026-08-19 | ¥2,793.00 | -0.75% | ¥2,768.00 | ¥2,821.00 | ¥2,745.00 | 12.20K |
| 2026-08-18 | ¥2,814.00 | -2.97% | ¥2,900.00 | ¥2,900.00 | ¥2,792.00 | 10.20K |
| 2026-08-17 | ¥2,900.00 | -0.10% | ¥2,953.00 | ¥2,985.00 | ¥2,853.00 | 13.90K |
| 2026-08-14 | ¥2,903.00 | +0.14% | ¥2,917.00 | ¥3,045.00 | ¥2,853.00 | 31.10K |
| 2026-08-13 | ¥2,899.00 | +9.35% | ¥2,680.00 | ¥2,899.00 | ¥2,590.00 | 67.60K |
| 2026-08-12 | ¥2,651.00 | -3.49% | ¥2,748.00 | ¥2,801.00 | ¥2,530.00 | 125.20K |
| 2026-08-10 | ¥2,747.00 | +1.22% | ¥2,736.00 | ¥2,777.00 | ¥2,724.00 | 9.30K |
| 2026-08-07 | ¥2,714.00 | +0.52% | ¥2,700.00 | ¥2,719.00 | ¥2,686.00 | 8.70K |
| 2026-08-06 | ¥2,700.00 | -0.66% | ¥2,703.00 | ¥2,705.00 | ¥2,621.00 | 8.10K |
| 2026-08-05 | ¥2,718.00 | -1.98% | ¥2,769.00 | ¥2,770.00 | ¥2,703.00 | 10.60K |
| 2026-08-04 | ¥2,773.00 | +1.09% | ¥2,714.00 | ¥2,774.00 | ¥2,705.00 | 8.40K |
| 2026-08-03 | ¥2,743.00 | +1.78% | ¥2,695.00 | ¥2,786.00 | ¥2,650.00 | 11.50K |
| 2026-07-31 | ¥2,695.00 | -0.66% | ¥2,741.00 | ¥2,780.00 | ¥2,695.00 | 10.70K |
| 2026-07-30 | ¥2,713.00 | +3.08% | ¥2,657.00 | ¥2,736.00 | ¥2,657.00 | 13.10K |
| 2026-07-29 | ¥2,632.00 | +2.77% | ¥2,591.00 | ¥2,653.00 | ¥2,570.00 | 14.00K |
| 2026-07-28 | ¥2,561.00 | -2.77% | ¥2,619.00 | ¥2,619.00 | ¥2,561.00 | 5.40K |
| 2026-07-27 | ¥2,634.00 | +0.27% | ¥2,643.00 | ¥2,678.00 | ¥2,585.00 | 8.30K |
| 2026-07-24 | ¥2,627.00 | +2.66% | ¥2,543.00 | ¥2,634.00 | ¥2,510.00 | 11.90K |
| 2026-07-23 | ¥2,559.00 | +0.59% | ¥2,505.00 | ¥2,569.00 | ¥2,500.00 | 9.80K |
| 2026-07-22 | ¥2,544.00 | -1.85% | ¥2,580.00 | ¥2,583.00 | ¥2,500.00 | 15.50K |
| 2026-07-21 | ¥2,592.00 | -0.46% | ¥2,630.00 | ¥2,647.00 | ¥2,558.00 | 9.80K |
| 2026-07-17 | ¥2,604.00 | -4.48% | ¥2,720.00 | ¥2,724.00 | ¥2,552.00 | 25.20K |
| 2026-07-16 | ¥2,726.00 | +0.96% | ¥2,716.00 | ¥2,750.00 | ¥2,700.00 | 11.00K |
| 2026-07-15 | ¥2,700.00 | -1.35% | ¥2,747.00 | ¥2,747.00 | ¥2,680.00 | 5.00K |
| 2026-07-14 | ¥2,737.00 | +3.48% | ¥2,631.00 | ¥2,754.00 | ¥2,580.00 | 11.00K |
| 2026-07-13 | ¥2,645.00 | -1.93% | ¥2,718.00 | ¥2,718.00 | ¥2,645.00 | 7.20K |
| 2026-07-10 | ¥2,697.00 | +0.48% | ¥2,678.00 | ¥2,728.00 | ¥2,636.00 | 11.70K |
| 2026-07-09 | ¥2,684.00 | +1.24% | ¥2,652.00 | ¥2,736.00 | ¥2,650.00 | 11.90K |
| 2026-07-08 | ¥2,651.00 | -4.47% | ¥2,774.00 | ¥2,775.00 | ¥2,651.00 | 20.10K |
| 2026-07-07 | ¥2,775.00 | -0.04% | ¥2,776.00 | ¥2,824.00 | ¥2,743.00 | 17.10K |
| 2026-07-06 | ¥2,776.00 | -1.49% | ¥2,817.00 | ¥2,818.00 | ¥2,745.00 | 10.60K |
| 2026-07-03 | ¥2,818.00 | +1.11% | ¥2,780.00 | ¥2,820.00 | ¥2,732.00 | 10.90K |
| 2026-07-02 | ¥2,787.00 | -2.93% | ¥2,921.00 | ¥2,980.00 | ¥2,718.00 | 41.60K |
| 2026-07-01 | ¥2,871.00 | +4.25% | ¥2,765.00 | ¥2,895.00 | ¥2,716.00 | 18.90K |
| 2026-06-30 | ¥2,754.00 | +2.99% | ¥2,694.00 | ¥2,770.00 | ¥2,626.00 | 9.00K |
| 2026-06-29 | ¥2,674.00 | +0.98% | ¥2,680.00 | ¥2,744.00 | ¥2,670.00 | 15.80K |
| 2026-06-26 | ¥2,648.00 | +2.00% | ¥2,646.00 | ¥2,648.00 | ¥2,515.00 | 15.60K |
| 2026-06-25 | ¥2,596.00 | +4.01% | ¥2,543.00 | ¥2,620.00 | ¥2,504.00 | 11.60K |
| 2026-06-24 | ¥2,496.00 | +0.48% | ¥2,520.00 | ¥2,563.00 | ¥2,496.00 | 9.30K |
| 2026-06-23 | ¥2,484.00 | -0.60% | ¥2,532.00 | ¥2,532.00 | ¥2,440.00 | 6.40K |
| 2026-06-22 | ¥2,499.00 | +0.77% | ¥2,480.00 | ¥2,510.00 | ¥2,455.00 | 5.00K |
| 2026-06-19 | ¥2,480.00 | -1.98% | ¥2,537.00 | ¥2,537.00 | ¥2,431.00 | 7.00K |
| 2026-06-18 | ¥2,530.00 | +2.18% | ¥2,476.00 | ¥2,555.00 | ¥2,459.00 | 13.80K |
| 2026-06-17 | ¥2,476.00 | +1.89% | ¥2,450.00 | ¥2,500.00 | ¥2,450.00 | 6.90K |
| 2026-06-16 | ¥2,430.00 | +2.32% | ¥2,401.00 | ¥2,430.00 | ¥2,371.00 | 7.80K |
| 2026-06-15 | ¥2,375.00 | +1.71% | ¥2,335.00 | ¥2,403.00 | ¥2,335.00 | 8.60K |
| 2026-06-12 | ¥2,335.00 | +1.43% | ¥2,297.00 | ¥2,411.00 | ¥2,285.00 | 12.10K |
| 2026-06-11 | ¥2,302.00 | +0.61% | ¥2,287.00 | ¥2,302.00 | ¥2,260.00 | 3.30K |
| 2026-06-10 | ¥2,288.00 | 0.00% | ¥2,320.00 | ¥2,320.00 | ¥2,225.00 | 8.80K |
| 2026-06-09 | ¥2,288.00 | +0.79% | ¥2,271.00 | ¥2,307.00 | ¥2,255.00 | 3.70K |
| 2026-06-08 | ¥2,270.00 | -1.35% | ¥2,261.00 | ¥2,296.00 | ¥2,247.00 | 9.80K |
| 2026-06-05 | ¥2,301.00 | +1.10% | ¥2,265.00 | ¥2,333.00 | ¥2,265.00 | 5.50K |
| 2026-06-04 | ¥2,276.00 | -0.18% | ¥2,250.00 | ¥2,308.00 | ¥2,201.00 | 12.10K |
| 2026-06-03 | ¥2,280.00 | -1.60% | ¥2,317.00 | ¥2,317.00 | ¥2,261.00 | 10.40K |
| 2026-06-02 | ¥2,317.00 | -1.36% | ¥2,365.00 | ¥2,365.00 | ¥2,271.00 | 8.10K |
| 2026-06-01 | ¥2,349.00 | -1.67% | ¥2,389.00 | ¥2,401.00 | ¥2,341.00 | 14.20K |
| 2026-05-29 | ¥2,389.00 | +1.36% | ¥2,400.00 | ¥2,423.00 | ¥2,356.00 | 7.30K |
| 2026-05-28 | ¥2,357.00 | +0.60% | ¥2,320.00 | ¥2,388.00 | ¥2,285.00 | 8.80K |
| 2026-05-27 | ¥2,343.00 | +0.64% | ¥2,350.00 | ¥2,351.00 | ¥2,280.00 | 12.70K |
| 2026-05-26 | ¥2,328.00 | -2.59% | ¥2,428.00 | ¥2,429.00 | ¥2,302.00 | 7.60K |
| 2026-05-25 | ¥2,390.00 | +0.76% | ¥2,400.00 | ¥2,410.00 | ¥2,356.00 | 6.40K |
| 2026-05-22 | ¥2,372.00 | +0.94% | ¥2,350.00 | ¥2,416.00 | ¥2,350.00 | 5.20K |