Giken Holdings Co., Ltd. (TYO:1443)
Japan · Delayed Price · Currency is JPY 285.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
Giken Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 284.00 | 285.00 | 281.00 | 284.00 | - | -0.35% | 14,100 |
| 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 |
| 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 |