Giken Holdings Co., Ltd. (TYO:1443)
Japan · Delayed Price · Currency is JPY 299.00
-4.00 (-1.32%)
Apr 17, 2026, 2:03 PM JST
Giken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.44% | 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 | -4.38% | 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 |
| Mar 6, 2026 | 317.00 | 322.00 | 309.00 | 315.00 | 313.81 | -1.87% | 168,400 |
| Mar 5, 2026 | 312.00 | 326.00 | 309.00 | 321.00 | 319.79 | 7.72% | 219,700 |
| Mar 4, 2026 | 310.00 | 312.00 | 293.00 | 298.00 | 296.87 | -7.45% | 333,200 |
| Mar 3, 2026 | 337.00 | 337.00 | 321.00 | 322.00 | 320.78 | -4.17% | 273,800 |
| Mar 2, 2026 | 337.00 | 346.00 | 331.00 | 336.00 | 334.73 | -2.61% | 258,800 |
| Feb 27, 2026 | 334.00 | 347.00 | 334.00 | 345.00 | 343.70 | 2.99% | 195,800 |
| Feb 26, 2026 | 332.00 | 339.00 | 330.00 | 335.00 | 333.73 | 0.90% | 143,900 |
| Feb 25, 2026 | 338.00 | 338.00 | 328.00 | 332.00 | 330.75 | -1.78% | 166,200 |
| Feb 24, 2026 | 336.00 | 340.00 | 327.00 | 338.00 | 336.72 | 0.90% | 195,000 |
| Feb 20, 2026 | 330.00 | 337.00 | 321.00 | 335.00 | 333.73 | 0.60% | 370,200 |
| Feb 19, 2026 | 341.00 | 342.00 | 333.00 | 333.00 | 331.74 | -2.92% | 247,400 |
| Feb 18, 2026 | 345.00 | 353.00 | 338.00 | 343.00 | 341.70 | -0.58% | 294,000 |
| Feb 17, 2026 | 345.00 | 369.00 | 336.00 | 345.00 | 343.70 | 0.29% | 1,106,100 |
| Feb 16, 2026 | 327.00 | 349.00 | 321.00 | 344.00 | 342.70 | 6.50% | 621,900 |
| Feb 13, 2026 | 339.00 | 339.00 | 321.00 | 323.00 | 321.78 | -4.72% | 235,500 |
| Feb 12, 2026 | 339.00 | 343.00 | 330.00 | 339.00 | 337.72 | -0.59% | 346,900 |
| Feb 10, 2026 | 338.00 | 344.00 | 333.00 | 341.00 | 339.71 | -1.45% | 315,300 |
| Feb 9, 2026 | 371.00 | 371.00 | 330.00 | 346.00 | 344.69 | -4.68% | 749,400 |
| Feb 6, 2026 | 339.00 | 370.00 | 323.00 | 363.00 | 361.63 | 6.76% | 795,500 |
| Feb 5, 2026 | 341.00 | 349.00 | 336.00 | 340.00 | 338.71 | 0.59% | 466,000 |
| Feb 4, 2026 | 325.00 | 375.00 | 323.00 | 338.00 | 336.72 | 4.64% | 3,026,200 |
| Feb 3, 2026 | 308.00 | 323.00 | 308.00 | 323.00 | 321.78 | 5.90% | 187,200 |