Gungho Online Entertainment, Inc. 3765
TSE · Japan · Technology Services
¥2,380.00-41.00 (-1.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,380.00 | -1.69% | ¥2,410.00 | ¥2,417.00 | ¥2,359.00 | 224.70K |
| 2026-10-01 | ¥2,421.00 | -0.45% | ¥2,423.00 | ¥2,429.00 | ¥2,394.00 | 163.10K |
| 2026-09-30 | ¥2,432.00 | -0.82% | ¥2,445.00 | ¥2,448.00 | ¥2,404.00 | 210.00K |
| 2026-09-29 | ¥2,452.00 | -1.33% | ¥2,472.00 | ¥2,479.00 | ¥2,433.00 |
| 210.60K |
| 2026-09-28 | ¥2,485.00 | -0.16% | ¥2,489.00 | ¥2,494.00 | ¥2,473.00 | 157.00K |
| 2026-09-25 | ¥2,489.00 | -1.19% | ¥2,523.00 | ¥2,540.00 | ¥2,483.00 | 165.50K |
| 2026-09-24 | ¥2,519.00 | -0.43% | ¥2,532.00 | ¥2,545.00 | ¥2,508.00 | 234.70K |
| 2026-09-18 | ¥2,530.00 | -0.16% | ¥2,534.00 | ¥2,549.00 | ¥2,504.00 | 266.00K |
| 2026-09-17 | ¥2,534.00 | +1.93% | ¥2,495.00 | ¥2,542.00 | ¥2,491.00 | 159.60K |
| 2026-09-16 | ¥2,486.00 | -2.24% | ¥2,532.00 | ¥2,532.00 | ¥2,464.00 | 215.20K |
| 2026-09-15 | ¥2,543.00 | -0.82% | ¥2,583.00 | ¥2,585.00 | ¥2,529.00 | 201.60K |
| 2026-09-14 | ¥2,564.00 | +2.19% | ¥2,538.00 | ¥2,581.00 | ¥2,530.00 | 196.50K |
| 2026-09-11 | ¥2,509.00 | +0.84% | ¥2,455.00 | ¥2,526.00 | ¥2,442.00 | 278.40K |
| 2026-09-10 | ¥2,488.00 | +1.55% | ¥2,450.00 | ¥2,488.00 | ¥2,417.00 | 191.30K |
| 2026-09-09 | ¥2,450.00 | -1.37% | ¥2,480.00 | ¥2,480.00 | ¥2,434.00 | 157.60K |
| 2026-09-08 | ¥2,484.00 | -1.00% | ¥2,529.00 | ¥2,554.00 | ¥2,480.00 | 291.80K |
| 2026-09-07 | ¥2,509.00 | -0.71% | ¥2,521.00 | ¥2,524.00 | ¥2,481.00 | 218.20K |
| 2026-09-04 | ¥2,527.00 | -0.55% | ¥2,541.00 | ¥2,558.00 | ¥2,505.00 | 257.40K |
| 2026-09-03 | ¥2,541.00 | -1.44% | ¥2,577.00 | ¥2,610.00 | ¥2,536.00 | 277.60K |
| 2026-09-02 | ¥2,578.00 | -1.87% | ¥2,585.00 | ¥2,622.00 | ¥2,572.00 | 386.80K |
| 2026-09-01 | ¥2,627.00 | -1.61% | ¥2,628.00 | ¥2,674.00 | ¥2,590.00 | 901.70K |
| 2026-08-31 | ¥2,670.00 | +7.97% | ¥2,598.00 | ¥2,695.00 | ¥2,526.00 | 1.79M |
| 2026-08-28 | ¥2,473.00 | +1.35% | ¥2,450.00 | ¥2,483.00 | ¥2,443.00 | 440.90K |
| 2026-08-27 | ¥2,440.00 | -0.49% | ¥2,433.00 | ¥2,469.00 | ¥2,412.00 | 183.10K |
| 2026-08-26 | ¥2,452.00 | +0.78% | ¥2,441.00 | ¥2,479.00 | ¥2,441.00 | 195.60K |
| 2026-08-25 | ¥2,433.00 | 0.00% | ¥2,450.00 | ¥2,451.00 | ¥2,414.00 | 203.00K |
| 2026-08-24 | ¥2,433.00 | -0.90% | ¥2,456.00 | ¥2,483.00 | ¥2,427.00 | 154.40K |
| 2026-08-21 | ¥2,455.00 | -1.13% | ¥2,483.00 | ¥2,497.00 | ¥2,447.00 | 199.40K |
| 2026-08-20 | ¥2,483.00 | +1.85% | ¥2,482.00 | ¥2,496.00 | ¥2,453.00 | 250.10K |
| 2026-08-19 | ¥2,438.00 | +0.08% | ¥2,477.00 | ¥2,484.00 | ¥2,406.00 | 241.60K |
| 2026-08-18 | ¥2,436.00 | +0.62% | ¥2,401.00 | ¥2,447.00 | ¥2,400.00 | 175.80K |
| 2026-08-17 | ¥2,421.00 | -1.10% | ¥2,451.00 | ¥2,454.00 | ¥2,408.00 | 164.10K |
| 2026-08-14 | ¥2,448.00 | +1.58% | ¥2,413.00 | ¥2,452.00 | ¥2,409.00 | 163.70K |
| 2026-08-13 | ¥2,410.00 | -0.50% | ¥2,401.00 | ¥2,426.00 | ¥2,377.00 | 183.80K |
| 2026-08-12 | ¥2,422.00 | +1.13% | ¥2,426.00 | ¥2,440.00 | ¥2,393.00 | 175.20K |
| 2026-08-10 | ¥2,395.00 | +0.21% | ¥2,353.00 | ¥2,458.00 | ¥2,344.00 | 285.80K |
| 2026-08-07 | ¥2,390.00 | +2.53% | ¥2,360.00 | ¥2,402.00 | ¥2,342.00 | 261.50K |
| 2026-08-06 | ¥2,331.00 | -0.77% | ¥2,372.00 | ¥2,382.00 | ¥2,326.00 | 197.10K |
| 2026-08-05 | ¥2,349.00 | -0.55% | ¥2,345.00 | ¥2,355.00 | ¥2,321.00 | 176.50K |
| 2026-08-04 | ¥2,362.00 | -2.60% | ¥2,434.00 | ¥2,434.00 | ¥2,362.00 | 197.50K |
| 2026-08-03 | ¥2,425.00 | +0.12% | ¥2,422.00 | ¥2,435.00 | ¥2,344.00 | 296.60K |
| 2026-07-31 | ¥2,422.00 | -3.04% | ¥2,448.00 | ¥2,466.00 | ¥2,413.00 | 255.70K |
| 2026-07-30 | ¥2,498.00 | -1.23% | ¥2,513.00 | ¥2,527.00 | ¥2,458.00 | 916.20K |
| 2026-07-29 | ¥2,529.00 | +3.56% | ¥2,489.00 | ¥2,529.00 | ¥2,462.00 | 323.50K |
| 2026-07-28 | ¥2,442.00 | +1.08% | ¥2,441.00 | ¥2,463.00 | ¥2,403.00 | 236.70K |
| 2026-07-27 | ¥2,416.00 | +3.69% | ¥2,362.00 | ¥2,428.00 | ¥2,330.00 | 266.40K |
| 2026-07-24 | ¥2,330.00 | +0.87% | ¥2,292.00 | ¥2,333.00 | ¥2,280.00 | 201.70K |
| 2026-07-23 | ¥2,310.00 | +0.09% | ¥2,286.00 | ¥2,311.00 | ¥2,261.00 | 232.40K |
| 2026-07-22 | ¥2,308.00 | -1.83% | ¥2,330.00 | ¥2,331.00 | ¥2,285.00 | 199.10K |
| 2026-07-21 | ¥2,351.00 | +0.17% | ¥2,361.00 | ¥2,386.00 | ¥2,341.00 | 191.50K |
| 2026-07-17 | ¥2,347.00 | -0.13% | ¥2,347.00 | ¥2,375.00 | ¥2,325.00 | 231.80K |
| 2026-07-16 | ¥2,350.00 | +0.69% | ¥2,327.00 | ¥2,371.00 | ¥2,317.00 | 223.40K |
| 2026-07-15 | ¥2,334.00 | +0.39% | ¥2,326.00 | ¥2,343.00 | ¥2,295.00 | 222.90K |
| 2026-07-14 | ¥2,325.00 | -0.60% | ¥2,339.00 | ¥2,360.00 | ¥2,317.00 | 209.20K |
| 2026-07-13 | ¥2,339.00 | -1.02% | ¥2,349.00 | ¥2,356.00 | ¥2,323.00 | 188.50K |
| 2026-07-10 | ¥2,363.00 | +0.38% | ¥2,354.00 | ¥2,371.00 | ¥2,341.00 | 161.20K |
| 2026-07-09 | ¥2,354.00 | -1.01% | ¥2,378.00 | ¥2,383.00 | ¥2,339.00 | 165.60K |
| 2026-07-08 | ¥2,378.00 | -1.29% | ¥2,437.00 | ¥2,438.00 | ¥2,377.00 | 234.20K |
| 2026-07-07 | ¥2,409.00 | +0.25% | ¥2,408.00 | ¥2,432.00 | ¥2,386.00 | 190.90K |
| 2026-07-06 | ¥2,403.00 | +1.52% | ¥2,346.00 | ¥2,403.00 | ¥2,341.00 | 201.60K |
| 2026-07-03 | ¥2,367.00 | +0.94% | ¥2,388.00 | ¥2,396.00 | ¥2,345.00 | 238.80K |
| 2026-07-02 | ¥2,345.00 | +2.27% | ¥2,336.00 | ¥2,393.00 | ¥2,316.00 | 346.30K |
| 2026-07-01 | ¥2,293.00 | +4.70% | ¥2,210.00 | ¥2,296.00 | ¥2,197.00 | 311.50K |
| 2026-06-30 | ¥2,190.00 | -0.36% | ¥2,210.00 | ¥2,221.00 | ¥2,181.00 | 203.70K |
| 2026-06-29 | ¥2,198.00 | +0.37% | ¥2,210.00 | ¥2,255.00 | ¥2,182.00 | 293.50K |
| 2026-06-26 | ¥2,190.00 | -0.86% | ¥2,200.00 | ¥2,208.00 | ¥2,171.00 | 190.10K |
| 2026-06-25 | ¥2,209.00 | +2.46% | ¥2,152.00 | ¥2,230.00 | ¥2,151.00 | 262.70K |
| 2026-06-24 | ¥2,156.00 | -1.24% | ¥2,202.00 | ¥2,202.00 | ¥2,152.00 | 191.80K |
| 2026-06-23 | ¥2,183.00 | -2.11% | ¥2,219.00 | ¥2,230.00 | ¥2,173.00 | 246.50K |
| 2026-06-22 | ¥2,230.00 | +2.72% | ¥2,153.00 | ¥2,250.00 | ¥2,150.00 | 335.30K |
| 2026-06-19 | ¥2,171.00 | +0.84% | ¥2,152.00 | ¥2,171.00 | ¥2,125.00 | 504.20K |
| 2026-06-18 | ¥2,153.00 | -0.74% | ¥2,174.00 | ¥2,201.00 | ¥2,153.00 | 254.40K |
| 2026-06-17 | ¥2,169.00 | -0.55% | ¥2,181.00 | ¥2,201.00 | ¥2,169.00 | 217.30K |
| 2026-06-16 | ¥2,181.00 | -0.23% | ¥2,181.00 | ¥2,188.00 | ¥2,164.00 | 177.40K |
| 2026-06-15 | ¥2,186.00 | -1.89% | ¥2,205.00 | ¥2,222.00 | ¥2,185.00 | 188.50K |
| 2026-06-12 | ¥2,228.00 | -0.45% | ¥2,205.00 | ¥2,238.00 | ¥2,200.00 | 218.60K |
| 2026-06-11 | ¥2,238.00 | -0.84% | ¥2,257.00 | ¥2,271.00 | ¥2,218.00 | 204.70K |
| 2026-06-10 | ¥2,257.00 | -0.62% | ¥2,267.00 | ¥2,275.00 | ¥2,238.00 | 195.10K |
| 2026-06-09 | ¥2,271.00 | -0.92% | ¥2,286.00 | ¥2,317.00 | ¥2,271.00 | 247.60K |
| 2026-06-08 | ¥2,292.00 | +3.85% | ¥2,267.00 | ¥2,340.00 | ¥2,264.00 | 351.70K |
| 2026-06-05 | ¥2,207.00 | +1.10% | ¥2,194.00 | ¥2,225.00 | ¥2,183.00 | 129.30K |
| 2026-06-04 | ¥2,183.00 | -2.54% | ¥2,190.00 | ¥2,207.00 | ¥2,179.00 | 176.20K |
| 2026-06-03 | ¥2,240.00 | -2.69% | ¥2,303.00 | ¥2,321.00 | ¥2,240.00 | 254.80K |
| 2026-06-02 | ¥2,302.00 | -0.13% | ¥2,311.00 | ¥2,334.00 | ¥2,278.00 | 298.10K |
| 2026-06-01 | ¥2,305.00 | +3.36% | ¥2,271.00 | ¥2,334.00 | ¥2,259.00 | 306.50K |
| 2026-05-29 | ¥2,230.00 | +1.83% | ¥2,190.00 | ¥2,264.00 | ¥2,180.00 | 344.40K |
| 2026-05-28 | ¥2,190.00 | -0.18% | ¥2,170.00 | ¥2,207.00 | ¥2,166.00 | 159.80K |
| 2026-05-27 | ¥2,194.00 | +1.11% | ¥2,158.00 | ¥2,194.00 | ¥2,135.00 | 332.60K |
| 2026-05-26 | ¥2,170.00 | -3.56% | ¥2,235.00 | ¥2,245.00 | ¥2,167.00 | 355.30K |
| 2026-05-25 | ¥2,250.00 | -1.96% | ¥2,293.00 | ¥2,294.00 | ¥2,232.00 | 406.20K |