Giken Holdings Co., Ltd. (TYO:1443)
Japan · Delayed Price · Currency is JPY 247.00
-1.00 (-0.40%)
May 22, 2026, 3:30 PM JST
Giken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 248.00 | 252.00 | 245.00 | 248.00 | - | - | 122,400 |
| May 21, 2026 | 249.00 | 251.00 | 238.00 | 248.00 | 248.00 | -6.42% | 438,500 |
| May 20, 2026 | 280.00 | 280.00 | 263.00 | 265.00 | 265.00 | -6.03% | 362,500 |
| May 19, 2026 | 281.00 | 286.00 | 278.00 | 282.00 | 282.00 | 0.71% | 81,800 |
| May 18, 2026 | 289.00 | 289.00 | 278.00 | 280.00 | 280.00 | -1.41% | 111,700 |
| May 15, 2026 | 276.00 | 289.00 | 275.00 | 284.00 | 284.00 | 2.90% | 295,800 |
| May 14, 2026 | 293.00 | 293.00 | 273.00 | 276.00 | 276.00 | -4.50% | 142,200 |
| May 13, 2026 | 288.00 | 292.00 | 284.00 | 289.00 | 289.00 | 0.35% | 45,300 |
| May 12, 2026 | 295.00 | 295.00 | 285.00 | 288.00 | 288.00 | -2.04% | 129,900 |
| May 11, 2026 | 285.00 | 296.00 | 278.00 | 294.00 | 294.00 | 3.89% | 204,000 |
| May 8, 2026 | 285.00 | 286.00 | 278.00 | 283.00 | 283.00 | -0.70% | 178,000 |
| May 7, 2026 | 297.00 | 297.00 | 284.00 | 285.00 | 285.00 | -1.72% | 102,900 |
| May 1, 2026 | 287.00 | 293.00 | 284.00 | 290.00 | 290.00 | 1.40% | 193,100 |
| Apr 30, 2026 | 292.00 | 292.00 | 285.00 | 286.00 | 286.00 | -2.39% | 106,000 |
| Apr 28, 2026 | 285.00 | 293.00 | 284.00 | 293.00 | 293.00 | 2.81% | 71,500 |
| Apr 27, 2026 | 287.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 55,800 |
| Apr 24, 2026 | 290.00 | 292.00 | 284.00 | 285.00 | 285.00 | -1.72% | 54,100 |
| Apr 23, 2026 | 296.00 | 300.00 | 285.00 | 290.00 | 290.00 | -2.36% | 110,000 |
| Apr 22, 2026 | 299.00 | 299.00 | 292.00 | 297.00 | 297.00 | 0.34% | 53,300 |
| Apr 21, 2026 | 303.00 | 304.00 | 295.00 | 296.00 | 296.00 | -1.99% | 137,700 |
| Apr 20, 2026 | 300.00 | 307.00 | 299.00 | 302.00 | 302.00 | 0.67% | 68,400 |
| Apr 17, 2026 | 302.00 | 305.00 | 297.00 | 300.00 | 300.00 | -0.99% | 94,300 |
| Apr 16, 2026 | 302.00 | 304.00 | 298.00 | 303.00 | 303.00 | 0.33% | 104,600 |
| Apr 15, 2026 | 303.00 | 310.00 | 300.00 | 302.00 | 302.00 | - | 92,900 |
| Apr 14, 2026 | 300.00 | 305.00 | 300.00 | 302.00 | 302.00 | 0.33% | 76,200 |
| Apr 13, 2026 | 297.00 | 304.00 | 297.00 | 301.00 | 301.00 | 0.33% | 93,200 |
| Apr 10, 2026 | 301.00 | 303.00 | 296.00 | 300.00 | 300.00 | 1.01% | 64,100 |
| Apr 9, 2026 | 304.00 | 306.00 | 297.00 | 297.00 | 297.00 | -2.62% | 100,500 |
| Apr 8, 2026 | 303.00 | 307.00 | 301.00 | 305.00 | 305.00 | 1.67% | 182,300 |
| Apr 7, 2026 | 294.00 | 300.00 | 289.00 | 300.00 | 300.00 | 2.39% | 223,300 |
| Apr 6, 2026 | 299.00 | 302.00 | 292.00 | 293.00 | 293.00 | -1.35% | 182,600 |
| Apr 3, 2026 | 294.00 | 304.00 | 291.00 | 297.00 | 297.00 | 3.13% | 197,000 |
| Apr 2, 2026 | 304.00 | 308.00 | 285.00 | 288.00 | 288.00 | -2.70% | 493,400 |
| Apr 1, 2026 | 298.00 | 300.00 | 288.00 | 296.00 | 296.00 | 2.07% | 430,300 |
| Mar 31, 2026 | 280.00 | 322.00 | 276.00 | 290.00 | 290.00 | 3.20% | 2,685,400 |
| Mar 30, 2026 | 274.00 | 283.00 | 271.00 | 281.00 | 281.00 | -3.07% | 156,800 |
| Mar 27, 2026 | 293.00 | 294.00 | 286.00 | 291.00 | 289.90 | -1.69% | 231,800 |
| Mar 26, 2026 | 311.00 | 311.00 | 292.00 | 296.00 | 294.88 | -4.52% | 357,900 |
| Mar 25, 2026 | 308.00 | 318.00 | 304.00 | 310.00 | 308.83 | 1.64% | 194,300 |
| Mar 24, 2026 | 299.00 | 306.00 | 296.00 | 305.00 | 303.85 | 3.39% | 285,200 |
| Mar 23, 2026 | 334.00 | 361.00 | 294.00 | 295.00 | 293.88 | -3.59% | 4,155,900 |
| Mar 19, 2026 | 315.00 | 315.00 | 305.00 | 306.00 | 304.84 | -4.37% | 115,600 |
| Mar 18, 2026 | 318.00 | 322.00 | 316.00 | 320.00 | 318.79 | 2.24% | 118,600 |
| Mar 17, 2026 | 325.00 | 332.00 | 313.00 | 313.00 | 311.82 | -3.69% | 172,900 |
| Mar 16, 2026 | 322.00 | 326.00 | 320.00 | 325.00 | 323.77 | 1.56% | 80,800 |
| Mar 13, 2026 | 319.00 | 327.00 | 316.00 | 320.00 | 318.79 | 1.27% | 161,800 |
| Mar 12, 2026 | 319.00 | 319.00 | 310.00 | 316.00 | 314.81 | -1.86% | 109,900 |
| Mar 11, 2026 | 320.00 | 327.00 | 318.00 | 322.00 | 320.78 | 3.21% | 86,900 |
| Mar 10, 2026 | 311.00 | 317.00 | 310.00 | 312.00 | 310.82 | 4.00% | 122,500 |
| Mar 9, 2026 | 299.00 | 302.00 | 290.00 | 300.00 | 298.87 | -4.76% | 221,100 |