Giken Holdings Co., Ltd. (TYO:1443)
Japan · Delayed Price · Currency is JPY 311.00
-10.00 (-3.12%)
Mar 6, 2026, 10:33 AM JST
Giken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 312.00 | 326.00 | 309.00 | 321.00 | 321.00 | 7.72% | 219,700 |
| Mar 4, 2026 | 310.00 | 312.00 | 293.00 | 298.00 | 298.00 | -7.45% | 333,200 |
| Mar 3, 2026 | 337.00 | 337.00 | 321.00 | 322.00 | 322.00 | -4.17% | 273,800 |
| Mar 2, 2026 | 337.00 | 346.00 | 331.00 | 336.00 | 336.00 | -2.61% | 258,800 |
| Feb 27, 2026 | 334.00 | 347.00 | 334.00 | 345.00 | 345.00 | 2.99% | 195,800 |
| Feb 26, 2026 | 332.00 | 339.00 | 330.00 | 335.00 | 335.00 | 0.90% | 143,900 |
| Feb 25, 2026 | 338.00 | 338.00 | 328.00 | 332.00 | 332.00 | -1.78% | 166,200 |
| Feb 24, 2026 | 336.00 | 340.00 | 327.00 | 338.00 | 338.00 | 0.90% | 195,000 |
| Feb 20, 2026 | 330.00 | 337.00 | 321.00 | 335.00 | 335.00 | 0.60% | 370,200 |
| Feb 19, 2026 | 341.00 | 342.00 | 333.00 | 333.00 | 333.00 | -2.92% | 247,400 |
| Feb 18, 2026 | 345.00 | 353.00 | 338.00 | 343.00 | 343.00 | -0.58% | 294,000 |
| Feb 17, 2026 | 345.00 | 369.00 | 336.00 | 345.00 | 345.00 | 0.29% | 1,106,100 |
| Feb 16, 2026 | 327.00 | 349.00 | 321.00 | 344.00 | 344.00 | 6.50% | 621,900 |
| Feb 13, 2026 | 339.00 | 339.00 | 321.00 | 323.00 | 323.00 | -4.72% | 235,500 |
| Feb 12, 2026 | 339.00 | 343.00 | 330.00 | 339.00 | 339.00 | -0.59% | 346,900 |
| Feb 10, 2026 | 338.00 | 344.00 | 333.00 | 341.00 | 341.00 | -1.45% | 315,300 |
| Feb 9, 2026 | 371.00 | 371.00 | 330.00 | 346.00 | 346.00 | -4.68% | 749,400 |
| Feb 6, 2026 | 339.00 | 370.00 | 323.00 | 363.00 | 363.00 | 6.76% | 795,500 |
| Feb 5, 2026 | 341.00 | 349.00 | 336.00 | 340.00 | 340.00 | 0.59% | 466,000 |
| Feb 4, 2026 | 325.00 | 375.00 | 323.00 | 338.00 | 338.00 | 4.64% | 3,026,200 |
| Feb 3, 2026 | 308.00 | 323.00 | 308.00 | 323.00 | 323.00 | 5.90% | 187,200 |
| Feb 2, 2026 | 311.00 | 314.00 | 303.00 | 305.00 | 305.00 | -0.97% | 108,900 |
| Jan 30, 2026 | 308.00 | 310.00 | 303.00 | 308.00 | 308.00 | -0.32% | 66,000 |
| Jan 29, 2026 | 310.00 | 313.00 | 298.00 | 309.00 | 309.00 | 0.32% | 151,200 |
| Jan 28, 2026 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | 1.32% | 252,800 |
| Jan 27, 2026 | 301.00 | 305.00 | 293.00 | 304.00 | 304.00 | 0.66% | 113,800 |
| Jan 26, 2026 | 314.00 | 316.00 | 300.00 | 302.00 | 302.00 | -2.89% | 142,400 |
| Jan 23, 2026 | 297.00 | 311.00 | 296.00 | 311.00 | 311.00 | 6.14% | 194,600 |
| Jan 22, 2026 | 292.00 | 297.00 | 291.00 | 293.00 | 293.00 | 1.03% | 82,300 |
| Jan 21, 2026 | 284.00 | 294.00 | 273.00 | 290.00 | 290.00 | 0.35% | 167,400 |
| Jan 20, 2026 | 295.00 | 296.00 | 287.00 | 289.00 | 289.00 | -1.37% | 85,700 |
| Jan 19, 2026 | 287.00 | 293.00 | 283.00 | 293.00 | 293.00 | 0.69% | 111,700 |
| Jan 16, 2026 | 294.00 | 295.00 | 287.00 | 291.00 | 291.00 | -0.68% | 152,700 |
| Jan 15, 2026 | 274.00 | 295.00 | 273.00 | 293.00 | 293.00 | 6.16% | 321,300 |
| Jan 14, 2026 | 270.00 | 276.00 | 269.00 | 276.00 | 276.00 | 2.22% | 101,500 |
| Jan 13, 2026 | 277.00 | 277.00 | 267.00 | 270.00 | 270.00 | - | 80,600 |
| Jan 9, 2026 | 264.00 | 275.00 | 262.00 | 270.00 | 270.00 | 2.27% | 230,400 |
| Jan 8, 2026 | 260.00 | 266.00 | 257.00 | 264.00 | 264.00 | 1.15% | 85,400 |
| Jan 7, 2026 | 256.00 | 261.00 | 254.00 | 261.00 | 261.00 | 0.38% | 96,900 |
| Jan 6, 2026 | 263.00 | 266.00 | 256.00 | 260.00 | 260.00 | -1.14% | 119,200 |
| Jan 5, 2026 | 257.00 | 264.00 | 254.00 | 263.00 | 263.00 | 3.14% | 151,300 |
| Dec 30, 2025 | 253.00 | 259.00 | 249.00 | 255.00 | 255.00 | 0.79% | 91,200 |
| Dec 29, 2025 | 248.00 | 253.00 | 247.00 | 253.00 | 253.00 | 2.02% | 87,900 |
| Dec 26, 2025 | 243.00 | 249.00 | 240.00 | 248.00 | 248.00 | 2.06% | 106,700 |
| Dec 25, 2025 | 245.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.82% | 40,700 |
| Dec 24, 2025 | 240.00 | 246.00 | 240.00 | 245.00 | 245.00 | 2.08% | 39,600 |
| Dec 23, 2025 | 243.00 | 249.00 | 240.00 | 240.00 | 240.00 | - | 100,600 |
| Dec 22, 2025 | 238.00 | 243.00 | 237.00 | 240.00 | 240.00 | 0.42% | 110,600 |
| Dec 19, 2025 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 2.58% | 73,300 |
| Dec 18, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 22,700 |