Gifu landscape architect Co., Ltd. (TYO:1438)
Japan · Delayed Price · Currency is JPY 1,899.00
+25.00 (1.33%)
May 22, 2026, 12:50 PM JST
Gifu landscape architect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,874.00 | 1,899.00 | 1,874.00 | 1,899.00 | 1,899.00 | 1.33% | 800 |
| May 21, 2026 | 1,890.00 | 1,890.00 | 1,871.00 | 1,874.00 | 1,874.00 | -2.90% | 800 |
| May 20, 2026 | 1,899.00 | 1,930.00 | 1,889.00 | 1,930.00 | 1,930.00 | 2.12% | 1,400 |
| May 19, 2026 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.53% | 500 |
| May 18, 2026 | 1,982.00 | 1,982.00 | 1,845.00 | 1,939.00 | 1,939.00 | -0.56% | 3,100 |
| May 15, 2026 | 1,880.00 | 1,950.00 | 1,878.00 | 1,950.00 | 1,950.00 | 2.58% | 3,500 |
| May 13, 2026 | 1,895.00 | 1,901.00 | 1,895.00 | 1,901.00 | 1,901.00 | 1.06% | 700 |
| May 12, 2026 | 1,872.00 | 1,881.00 | 1,870.00 | 1,881.00 | 1,881.00 | 1.46% | 800 |
| May 11, 2026 | 1,876.00 | 1,876.00 | 1,854.00 | 1,854.00 | 1,854.00 | -0.48% | 700 |
| May 8, 2026 | 1,841.00 | 1,863.00 | 1,841.00 | 1,863.00 | 1,863.00 | - | 4,500 |
| May 7, 2026 | 1,881.00 | 1,881.00 | 1,862.00 | 1,863.00 | 1,863.00 | 0.16% | 1,400 |
| May 1, 2026 | 1,861.00 | 1,861.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | 300 |
| Apr 30, 2026 | 1,887.00 | 1,887.00 | 1,870.00 | 1,870.00 | 1,870.00 | -2.60% | 400 |
| Apr 27, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.52% | 500 |
| Apr 24, 2026 | 1,910.00 | 1,942.00 | 1,884.00 | 1,910.00 | 1,910.00 | 1.81% | 1,600 |
| Apr 23, 2026 | 1,869.00 | 1,902.00 | 1,866.00 | 1,876.00 | 1,876.00 | 0.43% | 6,200 |
| Apr 22, 2026 | 1,865.00 | 1,880.00 | 1,865.00 | 1,868.00 | 1,868.00 | 0.05% | 2,500 |
| Apr 21, 2026 | 1,851.00 | 1,867.00 | 1,851.00 | 1,867.00 | 1,867.00 | -0.05% | 300 |
| Apr 20, 2026 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.05% | 200 |
| Apr 17, 2026 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 0.48% | 400 |
| Apr 16, 2026 | 1,850.00 | 1,860.00 | 1,833.00 | 1,860.00 | 1,860.00 | 0.54% | 600 |
| Apr 15, 2026 | 1,850.00 | 1,856.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.09% | 1,100 |
| Apr 14, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 100 |
| Apr 13, 2026 | 1,827.00 | 1,830.00 | 1,825.00 | 1,830.00 | 1,830.00 | -1.03% | 500 |
| Apr 10, 2026 | 1,827.00 | 1,849.00 | 1,827.00 | 1,849.00 | 1,849.00 | 1.20% | 600 |
| Apr 9, 2026 | 1,825.00 | 1,827.00 | 1,825.00 | 1,827.00 | 1,827.00 | 0.11% | 300 |
| Apr 8, 2026 | 1,823.00 | 1,825.00 | 1,823.00 | 1,825.00 | 1,825.00 | 0.11% | 500 |
| Apr 7, 2026 | 1,835.00 | 1,835.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.71% | 600 |
| Apr 6, 2026 | 1,810.00 | 1,836.00 | 1,810.00 | 1,836.00 | 1,836.00 | 1.44% | 1,000 |
| Apr 3, 2026 | 1,815.00 | 1,815.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.28% | 1,000 |
| Apr 1, 2026 | 1,797.00 | 1,815.00 | 1,797.00 | 1,815.00 | 1,815.00 | 1.11% | 400 |
| Mar 31, 2026 | 1,800.00 | 1,801.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 1,300 |
| Mar 30, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.61% | 700 |
| Mar 27, 2026 | 1,838.00 | 1,838.00 | 1,831.00 | 1,831.00 | 1,811.00 | -0.38% | 700 |
| Mar 26, 2026 | 1,844.00 | 1,844.00 | 1,838.00 | 1,838.00 | 1,817.92 | -1.18% | 300 |
| Mar 25, 2026 | 1,864.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,839.68 | 0.27% | 500 |
| Mar 24, 2026 | 1,853.00 | 1,855.00 | 1,853.00 | 1,855.00 | 1,834.74 | 1.37% | 200 |
| Mar 23, 2026 | 1,839.00 | 1,839.00 | 1,830.00 | 1,830.00 | 1,810.01 | -0.49% | 400 |
| Mar 19, 2026 | 1,855.00 | 1,855.00 | 1,839.00 | 1,839.00 | 1,818.91 | -0.70% | 600 |
| Mar 18, 2026 | 1,855.00 | 1,855.00 | 1,840.00 | 1,852.00 | 1,831.77 | 0.11% | 700 |
| Mar 17, 2026 | 1,855.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,829.79 | - | 400 |
| Mar 16, 2026 | 1,839.00 | 1,855.00 | 1,839.00 | 1,850.00 | 1,829.79 | 0.05% | 400 |
| Mar 13, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,828.80 | -0.32% | 200 |
| Mar 12, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,834.74 | - | 100 |
| Mar 11, 2026 | 1,850.00 | 1,855.00 | 1,826.00 | 1,855.00 | 1,834.74 | -0.27% | 2,200 |
| Mar 10, 2026 | 1,826.00 | 1,860.00 | 1,826.00 | 1,860.00 | 1,839.68 | 1.97% | 800 |
| Mar 9, 2026 | 1,822.00 | 1,830.00 | 1,822.00 | 1,824.00 | 1,804.08 | -0.33% | 1,800 |
| Mar 6, 2026 | 1,841.00 | 1,883.00 | 1,830.00 | 1,830.00 | 1,810.01 | -0.60% | 3,700 |
| Mar 5, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,820.89 | 0.05% | 100 |
| Mar 4, 2026 | 1,855.00 | 1,855.00 | 1,840.00 | 1,840.00 | 1,819.90 | -1.45% | 3,500 |