Giken Holdings Co., Ltd. (TYO:1443)
Japan · Delayed Price · Currency is JPY 247.00
-6.00 (-2.37%)
Jul 28, 2026, 3:30 PM JST
Giken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 252.00 | 257.00 | 243.00 | 246.00 | 246.00 | -1.60% | 83,300 |
| Jul 10, 2026 | 245.00 | 254.00 | 245.00 | 250.00 | 250.00 | 2.04% | 35,200 |
| Jul 9, 2026 | 246.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 43,000 |
| Jul 8, 2026 | 255.00 | 255.00 | 247.00 | 247.00 | 247.00 | -3.14% | 52,900 |
| Jul 7, 2026 | 258.00 | 260.00 | 255.00 | 255.00 | 255.00 | -0.39% | 53,700 |
| Jul 6, 2026 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 1.19% | 59,700 |
| Jul 3, 2026 | 250.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1.61% | 30,700 |
| Jul 2, 2026 | 249.00 | 254.00 | 248.00 | 249.00 | 249.00 | - | 44,800 |
| Jul 1, 2026 | 246.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.81% | 37,400 |
| Jun 30, 2026 | 243.00 | 248.00 | 242.00 | 247.00 | 247.00 | 2.07% | 19,000 |
| Jun 29, 2026 | 246.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 22,200 |
| Jun 26, 2026 | 246.00 | 251.00 | 243.00 | 244.00 | 244.00 | 0.83% | 39,700 |
| Jun 25, 2026 | 247.00 | 247.00 | 237.00 | 242.00 | 242.00 | -0.41% | 49,400 |
| Jun 24, 2026 | 243.00 | 247.00 | 243.00 | 243.00 | 243.00 | -0.82% | 13,900 |
| Jun 23, 2026 | 250.00 | 252.00 | 245.00 | 245.00 | 245.00 | - | 43,700 |
| Jun 22, 2026 | 249.00 | 252.00 | 237.00 | 245.00 | 245.00 | -0.41% | 136,400 |
| Jun 19, 2026 | 243.00 | 251.00 | 239.00 | 246.00 | 246.00 | 1.23% | 123,100 |
| Jun 18, 2026 | 242.00 | 243.00 | 237.00 | 243.00 | 243.00 | 0.41% | 80,500 |
| Jun 17, 2026 | 238.00 | 244.00 | 238.00 | 242.00 | 242.00 | 2.54% | 55,800 |
| Jun 16, 2026 | 235.00 | 239.00 | 232.00 | 236.00 | 236.00 | 0.43% | 49,800 |
| Jun 15, 2026 | 232.00 | 236.00 | 231.00 | 235.00 | 235.00 | 3.52% | 57,100 |
| Jun 12, 2026 | 228.00 | 232.00 | 226.00 | 227.00 | 227.00 | 1.79% | 81,300 |
| Jun 11, 2026 | 226.00 | 227.00 | 221.00 | 223.00 | 223.00 | -1.33% | 87,400 |
| Jun 10, 2026 | 226.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.44% | 46,600 |
| Jun 9, 2026 | 228.00 | 232.00 | 226.00 | 227.00 | 227.00 | -0.44% | 33,600 |
| Jun 8, 2026 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | -2.98% | 71,200 |
| Jun 5, 2026 | 228.00 | 238.00 | 228.00 | 235.00 | 235.00 | 2.62% | 49,700 |
| Jun 4, 2026 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.87% | 67,800 |
| Jun 3, 2026 | 233.00 | 236.00 | 229.00 | 231.00 | 231.00 | -0.43% | 65,900 |
| Jun 2, 2026 | 236.00 | 236.00 | 229.00 | 232.00 | 232.00 | -2.11% | 136,600 |
| Jun 1, 2026 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | -2.47% | 45,200 |
| May 29, 2026 | 245.00 | 249.00 | 243.00 | 243.00 | 243.00 | -0.82% | 59,100 |
| May 28, 2026 | 244.00 | 248.00 | 242.00 | 245.00 | 245.00 | 0.82% | 44,100 |
| May 27, 2026 | 247.00 | 247.00 | 239.00 | 243.00 | 243.00 | -0.82% | 72,400 |
| May 26, 2026 | 241.00 | 248.00 | 236.00 | 245.00 | 245.00 | 2.51% | 111,600 |
| May 25, 2026 | 248.00 | 249.00 | 236.00 | 239.00 | 239.00 | -3.24% | 194,500 |
| May 22, 2026 | 248.00 | 252.00 | 245.00 | 247.00 | 247.00 | -0.40% | 139,100 |
| 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 |