giftee Inc. (TYO:4449)
Japan · Delayed Price · Currency is JPY 1,151.00
+9.00 (0.79%)
May 1, 2026, 3:30 PM JST
giftee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,140.00 | 1,158.00 | 1,126.00 | 1,151.00 | 1,151.00 | 0.79% | 192,100 |
| Apr 30, 2026 | 1,185.00 | 1,185.00 | 1,134.00 | 1,142.00 | 1,142.00 | -1.55% | 328,100 |
| Apr 28, 2026 | 1,146.00 | 1,162.00 | 1,126.00 | 1,160.00 | 1,160.00 | 1.75% | 501,400 |
| Apr 27, 2026 | 1,138.00 | 1,237.00 | 1,130.00 | 1,140.00 | 1,140.00 | 7.24% | 2,048,900 |
| Apr 24, 2026 | 1,061.00 | 1,071.00 | 1,040.00 | 1,063.00 | 1,063.00 | -1.48% | 288,700 |
| Apr 23, 2026 | 1,106.00 | 1,113.00 | 1,074.00 | 1,079.00 | 1,079.00 | -3.05% | 322,100 |
| Apr 22, 2026 | 1,115.00 | 1,122.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.36% | 138,200 |
| Apr 21, 2026 | 1,123.00 | 1,131.00 | 1,099.00 | 1,117.00 | 1,117.00 | -0.36% | 235,600 |
| Apr 20, 2026 | 1,130.00 | 1,135.00 | 1,115.00 | 1,121.00 | 1,121.00 | -0.71% | 203,200 |
| Apr 17, 2026 | 1,130.00 | 1,147.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.36% | 179,200 |
| Apr 16, 2026 | 1,138.00 | 1,159.00 | 1,117.00 | 1,125.00 | 1,125.00 | 2.18% | 261,800 |
| Apr 15, 2026 | 1,108.00 | 1,129.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.73% | 265,500 |
| Apr 14, 2026 | 1,093.00 | 1,099.00 | 1,080.00 | 1,093.00 | 1,093.00 | 1.77% | 174,100 |
| Apr 13, 2026 | 1,070.00 | 1,092.00 | 1,068.00 | 1,074.00 | 1,074.00 | -1.83% | 169,000 |
| Apr 10, 2026 | 1,122.00 | 1,130.00 | 1,085.00 | 1,094.00 | 1,094.00 | -3.01% | 291,900 |
| Apr 9, 2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,128.00 | 1,128.00 | -3.18% | 198,600 |
| Apr 8, 2026 | 1,138.00 | 1,165.00 | 1,133.00 | 1,165.00 | 1,165.00 | 4.77% | 363,000 |
| Apr 7, 2026 | 1,118.00 | 1,148.00 | 1,107.00 | 1,112.00 | 1,112.00 | 0.45% | 300,300 |
| Apr 6, 2026 | 1,104.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,107.00 | 0.18% | 201,500 |
| Apr 3, 2026 | 1,100.00 | 1,127.00 | 1,093.00 | 1,105.00 | 1,105.00 | 0.45% | 160,100 |
| Apr 2, 2026 | 1,127.00 | 1,141.00 | 1,095.00 | 1,100.00 | 1,100.00 | -2.91% | 266,400 |
| Apr 1, 2026 | 1,116.00 | 1,134.00 | 1,111.00 | 1,133.00 | 1,133.00 | 3.56% | 235,100 |
| Mar 31, 2026 | 1,104.00 | 1,121.00 | 1,092.00 | 1,094.00 | 1,094.00 | -0.09% | 313,200 |
| Mar 30, 2026 | 1,103.00 | 1,108.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.10% | 379,000 |
| Mar 27, 2026 | 1,073.00 | 1,139.00 | 1,073.00 | 1,130.00 | 1,130.00 | 4.82% | 433,500 |
| Mar 26, 2026 | 1,081.00 | 1,082.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.65% | 199,600 |
| Mar 25, 2026 | 1,055.00 | 1,079.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.13% | 265,800 |
| Mar 24, 2026 | 1,055.00 | 1,086.00 | 1,046.00 | 1,059.00 | 1,059.00 | 2.92% | 268,900 |
| Mar 23, 2026 | 1,053.00 | 1,075.00 | 1,029.00 | 1,029.00 | 1,029.00 | -4.81% | 435,000 |
| Mar 19, 2026 | 1,082.00 | 1,120.00 | 1,077.00 | 1,081.00 | 1,081.00 | -2.52% | 416,400 |
| Mar 18, 2026 | 1,116.00 | 1,116.00 | 1,087.00 | 1,109.00 | 1,109.00 | 0.54% | 269,900 |
| Mar 17, 2026 | 1,122.00 | 1,127.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.25% | 271,800 |
| Mar 16, 2026 | 1,117.00 | 1,142.00 | 1,097.00 | 1,117.00 | 1,117.00 | -0.80% | 383,000 |
| Mar 13, 2026 | 1,111.00 | 1,154.00 | 1,106.00 | 1,126.00 | 1,126.00 | 1.17% | 418,400 |
| Mar 12, 2026 | 1,150.00 | 1,153.00 | 1,104.00 | 1,113.00 | 1,113.00 | -4.71% | 561,200 |
| Mar 11, 2026 | 1,158.00 | 1,185.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.43% | 471,000 |
| Mar 10, 2026 | 1,135.00 | 1,175.00 | 1,118.00 | 1,163.00 | 1,163.00 | 4.30% | 627,700 |
| Mar 9, 2026 | 1,080.00 | 1,123.00 | 1,058.00 | 1,115.00 | 1,115.00 | -0.62% | 929,400 |
| Mar 6, 2026 | 1,060.00 | 1,131.00 | 1,060.00 | 1,122.00 | 1,122.00 | 5.25% | 978,400 |
| Mar 5, 2026 | 1,055.00 | 1,110.00 | 1,035.00 | 1,066.00 | 1,066.00 | 4.72% | 1,305,600 |
| Mar 4, 2026 | 965.00 | 1,028.00 | 953.00 | 1,018.00 | 1,018.00 | 7.16% | 1,644,900 |
| Mar 3, 2026 | 993.00 | 993.00 | 945.00 | 950.00 | 950.00 | -5.19% | 1,041,500 |
| Mar 2, 2026 | 1,000.00 | 1,006.00 | 980.00 | 1,002.00 | 1,002.00 | -3.19% | 640,000 |
| Feb 27, 2026 | 1,010.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,035.00 | 3.50% | 617,200 |
| Feb 26, 2026 | 956.00 | 1,002.00 | 953.00 | 1,000.00 | 1,000.00 | 5.71% | 726,600 |
| Feb 25, 2026 | 955.00 | 970.00 | 942.00 | 946.00 | 946.00 | -0.53% | 673,600 |
| Feb 24, 2026 | 991.00 | 997.00 | 945.00 | 951.00 | 951.00 | -3.16% | 804,400 |
| Feb 20, 2026 | 977.00 | 1,016.00 | 976.00 | 982.00 | 982.00 | 0.51% | 796,300 |
| Feb 19, 2026 | 1,030.00 | 1,031.00 | 975.00 | 977.00 | 977.00 | -4.31% | 855,400 |
| Feb 18, 2026 | 990.00 | 1,029.00 | 986.00 | 1,021.00 | 1,021.00 | 4.08% | 826,800 |