Giken Holdings Co., Ltd. (TYO:1443)
Japan · Delayed Price · Currency is JPY 275.00
+1.00 (0.36%)
Sep 28, 2026, 3:30 PM JST
Giken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 274.00 | 279.00 | 274.00 | 275.00 | 275.00 | 0.36% | 38,100 |
| Sep 25, 2026 | 273.00 | 278.00 | 273.00 | 274.00 | 274.00 | 0.74% | 55,600 |
| Sep 24, 2026 | 272.00 | 278.00 | 272.00 | 272.00 | 272.00 | - | 40,200 |
| Sep 18, 2026 | 270.00 | 275.00 | 269.00 | 272.00 | 272.00 | -0.73% | 94,000 |
| Sep 17, 2026 | 276.00 | 279.00 | 273.00 | 274.00 | 274.00 | -0.72% | 32,300 |
| Sep 16, 2026 | 273.00 | 278.00 | 273.00 | 276.00 | 276.00 | 1.10% | 18,400 |
| Sep 15, 2026 | 276.00 | 276.00 | 271.00 | 273.00 | 273.00 | -0.73% | 18,000 |
| Sep 14, 2026 | 268.00 | 275.00 | 267.00 | 275.00 | 275.00 | 2.61% | 38,900 |
| Sep 11, 2026 | 268.00 | 273.00 | 267.00 | 268.00 | 268.00 | -1.11% | 29,600 |
| Sep 10, 2026 | 273.00 | 273.00 | 267.00 | 271.00 | 271.00 | -0.37% | 30,700 |
| Sep 9, 2026 | 276.00 | 277.00 | 270.00 | 272.00 | 272.00 | -1.81% | 51,300 |
| Sep 8, 2026 | 280.00 | 284.00 | 276.00 | 277.00 | 277.00 | -1.07% | 33,900 |
| Sep 7, 2026 | 280.00 | 283.00 | 276.00 | 280.00 | 280.00 | - | 62,700 |
| Sep 4, 2026 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | - | 66,500 |
| Sep 3, 2026 | 280.00 | 283.00 | 278.00 | 280.00 | 280.00 | 1.08% | 28,000 |
| Sep 2, 2026 | 283.00 | 284.00 | 276.00 | 277.00 | 277.00 | -2.46% | 65,700 |
| Sep 1, 2026 | 284.00 | 289.00 | 281.00 | 284.00 | 284.00 | - | 69,500 |
| Aug 31, 2026 | 287.00 | 287.00 | 281.00 | 284.00 | 284.00 | -0.35% | 18,800 |
| Aug 28, 2026 | 285.00 | 287.00 | 281.00 | 285.00 | 285.00 | - | 35,000 |
| Aug 27, 2026 | 284.00 | 285.00 | 281.00 | 285.00 | 285.00 | - | 24,600 |
| Aug 26, 2026 | 285.00 | 285.00 | 278.00 | 285.00 | 285.00 | -0.35% | 61,900 |
| Aug 25, 2026 | 283.00 | 287.00 | 278.00 | 286.00 | 286.00 | 1.06% | 159,100 |
| Aug 24, 2026 | 280.00 | 283.00 | 277.00 | 283.00 | 283.00 | 2.54% | 68,400 |
| Aug 21, 2026 | 275.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.36% | 21,500 |
| Aug 20, 2026 | 275.00 | 278.00 | 272.00 | 275.00 | 275.00 | -0.72% | 63,100 |
| Aug 19, 2026 | 276.00 | 277.00 | 268.00 | 277.00 | 277.00 | -0.72% | 90,200 |
| Aug 18, 2026 | 280.00 | 280.00 | 274.00 | 279.00 | 279.00 | - | 54,100 |
| Aug 17, 2026 | 280.00 | 286.00 | 275.00 | 279.00 | 279.00 | 1.09% | 125,600 |
| Aug 14, 2026 | 266.00 | 282.00 | 264.00 | 276.00 | 276.00 | 4.15% | 351,300 |
| Aug 13, 2026 | 268.00 | 269.00 | 262.00 | 265.00 | 265.00 | 0.38% | 41,400 |
| Aug 12, 2026 | 263.00 | 264.00 | 260.00 | 264.00 | 264.00 | 0.38% | 24,500 |
| Aug 10, 2026 | 257.00 | 263.00 | 254.00 | 263.00 | 263.00 | 2.33% | 50,400 |
| Aug 7, 2026 | 253.00 | 259.00 | 253.00 | 257.00 | 257.00 | - | 38,800 |
| Aug 6, 2026 | 252.00 | 258.00 | 252.00 | 257.00 | 257.00 | 1.58% | 22,800 |
| Aug 5, 2026 | 252.00 | 254.00 | 250.00 | 253.00 | 253.00 | - | 21,000 |
| Aug 4, 2026 | 249.00 | 253.00 | 248.00 | 253.00 | 253.00 | 1.61% | 46,400 |
| Aug 3, 2026 | 252.00 | 254.00 | 245.00 | 249.00 | 249.00 | -1.58% | 80,500 |
| Jul 31, 2026 | 253.00 | 258.00 | 250.00 | 253.00 | 253.00 | 0.40% | 47,200 |
| Jul 30, 2026 | 251.00 | 256.00 | 251.00 | 252.00 | 252.00 | 0.40% | 28,400 |
| Jul 29, 2026 | 256.00 | 259.00 | 248.00 | 251.00 | 251.00 | 1.62% | 89,600 |
| Jul 28, 2026 | 252.00 | 253.00 | 246.00 | 247.00 | 247.00 | -2.37% | 78,200 |
| Jul 27, 2026 | 258.00 | 258.00 | 251.00 | 253.00 | 253.00 | -0.78% | 39,700 |
| Jul 24, 2026 | 260.00 | 260.00 | 251.00 | 255.00 | 255.00 | -1.92% | 58,500 |
| Jul 23, 2026 | 256.00 | 262.00 | 254.00 | 260.00 | 260.00 | 1.96% | 27,100 |
| Jul 22, 2026 | 257.00 | 259.00 | 245.00 | 255.00 | 255.00 | -0.78% | 99,900 |
| Jul 21, 2026 | 253.00 | 259.00 | 253.00 | 257.00 | 257.00 | 3.21% | 49,600 |
| Jul 17, 2026 | 254.00 | 254.00 | 247.00 | 249.00 | 249.00 | -0.80% | 67,300 |
| Jul 16, 2026 | 256.00 | 260.00 | 251.00 | 251.00 | 251.00 | -1.18% | 75,600 |
| Jul 15, 2026 | 256.00 | 256.00 | 251.00 | 254.00 | 254.00 | 0.79% | 42,800 |
| Jul 14, 2026 | 248.00 | 253.00 | 247.00 | 252.00 | 252.00 | 2.44% | 25,900 |