Gfoot Co.,Ltd. (TYO:2686)
Japan · Delayed Price · Currency is JPY 297.00
0.00 (0.00%)
Jun 22, 2026, 3:30 PM JST
Gfoot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 190,200 |
| Jun 19, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 66,400 |
| Jun 18, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 46,700 |
| Jun 17, 2026 | 298.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 45,000 |
| Jun 16, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 60,600 |
| Jun 15, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 412,200 |
| Jun 12, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 49,500 |
| Jun 11, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 54,400 |
| Jun 10, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 97,800 |
| Jun 9, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 52,900 |
| Jun 8, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 53,800 |
| Jun 5, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 126,500 |
| Jun 4, 2026 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | 0.34% | 322,100 |
| Jun 3, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 76,000 |
| Jun 2, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | 65,300 |
| Jun 1, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - | 104,800 |
| May 29, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 106,600 |
| May 28, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 113,500 |
| May 27, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 145,300 |
| May 26, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 185,800 |
| May 25, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 190,600 |
| May 22, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 76,500 |
| May 21, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 44,800 |
| May 20, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 52,700 |
| May 19, 2026 | 296.00 | 297.00 | 296.00 | 296.00 | 296.00 | -0.34% | 18,000 |
| May 18, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 134,800 |
| May 15, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 86,000 |
| May 14, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 136,500 |
| May 13, 2026 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 258,900 |
| May 12, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 415,300 |
| May 11, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 151,400 |
| May 8, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 60,400 |
| May 7, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 133,000 |
| May 1, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 73,700 |
| Apr 30, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 83,200 |
| Apr 28, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 62,300 |
| Apr 27, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 120,200 |
| Apr 24, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 131,100 |
| Apr 23, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 172,700 |
| Apr 22, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 147,400 |
| Apr 21, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 123,700 |
| Apr 20, 2026 | 297.00 | 297.00 | 296.00 | 297.00 | 297.00 | - | 378,700 |
| Apr 17, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 108,600 |
| Apr 16, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 143,800 |
| Apr 15, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 128,000 |
| Apr 14, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - | 205,300 |
| Apr 13, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 343,300 |
| Apr 10, 2026 | 297.00 | 298.00 | 297.00 | 297.00 | 297.00 | - | 371,100 |
| Apr 9, 2026 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | 0.34% | 506,800 |
| Apr 8, 2026 | 287.00 | 296.00 | 285.00 | 296.00 | 296.00 | 3.14% | 61,900 |