Gfoot Co.,Ltd. (TYO:2686)
Japan · Delayed Price · Currency is JPY 296.00
0.00 (0.00%)
Jun 3, 2026, 10:43 AM JST
Gfoot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 284.00 | 287.00 | 284.00 | 287.00 | 287.00 | 1.06% | 7,400 |
| Apr 6, 2026 | 283.00 | 285.00 | 283.00 | 284.00 | 284.00 | 0.71% | 7,800 |
| Apr 3, 2026 | 283.00 | 284.00 | 282.00 | 282.00 | 282.00 | -0.35% | 4,100 |
| Apr 2, 2026 | 285.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 3,600 |
| Apr 1, 2026 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 1.42% | 17,500 |
| Mar 31, 2026 | 282.00 | 283.00 | 281.00 | 282.00 | 282.00 | - | 3,300 |
| Mar 30, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 11,700 |
| Mar 27, 2026 | 280.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 17,600 |
| Mar 26, 2026 | 281.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.36% | 8,900 |
| Mar 25, 2026 | 279.00 | 282.00 | 279.00 | 281.00 | 281.00 | 0.72% | 12,500 |
| Mar 24, 2026 | 280.00 | 282.00 | 279.00 | 279.00 | 279.00 | -0.36% | 10,600 |
| Mar 23, 2026 | 280.00 | 281.00 | 278.00 | 280.00 | 280.00 | -1.06% | 26,100 |
| Mar 19, 2026 | 281.00 | 283.00 | 281.00 | 283.00 | 283.00 | 0.71% | 11,300 |
| Mar 18, 2026 | 283.00 | 283.00 | 280.00 | 281.00 | 281.00 | 0.72% | 29,800 |