GIMIC Co., Ltd. (TYO:475A)
Japan · Delayed Price · Currency is JPY 657.00
-11.00 (-1.65%)
Oct 9, 2026, 2:53 PM JST
GIMIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 658.00 | 662.00 | 651.00 | 657.00 | 657.00 | -1.65% | 2,400 |
| Oct 8, 2026 | 675.00 | 675.00 | 656.00 | 668.00 | 668.00 | -1.04% | 2,400 |
| Oct 7, 2026 | 665.00 | 679.00 | 660.00 | 675.00 | 675.00 | - | 5,400 |
| Oct 6, 2026 | 644.00 | 678.00 | 644.00 | 675.00 | 675.00 | 4.81% | 6,900 |
| Oct 5, 2026 | 670.00 | 680.00 | 641.00 | 644.00 | 644.00 | -5.29% | 17,500 |
| Oct 2, 2026 | 673.00 | 682.00 | 651.00 | 680.00 | 680.00 | -0.44% | 4,100 |
| Oct 1, 2026 | 692.00 | 699.00 | 683.00 | 683.00 | 683.00 | -2.29% | 3,200 |
| Sep 30, 2026 | 700.00 | 714.00 | 676.00 | 699.00 | 699.00 | -1.69% | 8,900 |
| Sep 29, 2026 | 691.00 | 714.00 | 691.00 | 711.00 | 711.00 | 1.14% | 1,900 |
| Sep 28, 2026 | 699.00 | 707.00 | 686.00 | 703.00 | 703.00 | 2.03% | 7,900 |
| Sep 25, 2026 | 728.00 | 728.00 | 685.00 | 689.00 | 689.00 | -3.77% | 22,300 |
| Sep 24, 2026 | 705.00 | 724.00 | 700.00 | 716.00 | 716.00 | 1.56% | 8,800 |
| Sep 18, 2026 | 689.00 | 708.00 | 679.00 | 705.00 | 705.00 | 1.15% | 9,700 |
| Sep 17, 2026 | 688.00 | 698.00 | 687.00 | 697.00 | 697.00 | 1.31% | 3,400 |
| Sep 16, 2026 | 696.00 | 699.00 | 680.00 | 688.00 | 688.00 | -1.15% | 15,900 |
| Sep 15, 2026 | 725.00 | 729.00 | 696.00 | 696.00 | 696.00 | -4.00% | 23,700 |
| Sep 14, 2026 | 700.00 | 725.00 | 686.00 | 725.00 | 725.00 | 3.57% | 14,700 |
| Sep 11, 2026 | 685.00 | 700.00 | 677.00 | 700.00 | 700.00 | 0.43% | 8,200 |
| Sep 10, 2026 | 677.00 | 697.00 | 677.00 | 697.00 | 697.00 | 1.60% | 14,800 |
| Sep 9, 2026 | 675.00 | 693.00 | 664.00 | 686.00 | 686.00 | 1.33% | 4,500 |
| Sep 8, 2026 | 688.00 | 698.00 | 670.00 | 677.00 | 677.00 | -3.01% | 6,800 |
| Sep 7, 2026 | 708.00 | 708.00 | 686.00 | 698.00 | 698.00 | -0.99% | 10,200 |
| Sep 4, 2026 | 696.00 | 707.00 | 671.00 | 705.00 | 705.00 | 1.88% | 18,700 |
| Sep 3, 2026 | 686.00 | 697.00 | 683.00 | 692.00 | 692.00 | - | 4,300 |
| Sep 2, 2026 | 687.00 | 697.00 | 687.00 | 692.00 | 692.00 | -0.14% | 2,700 |
| Sep 1, 2026 | 696.00 | 706.00 | 673.00 | 693.00 | 693.00 | 0.43% | 21,600 |
| Aug 31, 2026 | 635.00 | 694.00 | 635.00 | 690.00 | 690.00 | 7.98% | 24,400 |
| Aug 28, 2026 | 646.00 | 646.00 | 630.00 | 639.00 | 639.00 | -1.99% | 5,800 |
| Aug 27, 2026 | 653.00 | 656.00 | 609.00 | 652.00 | 652.00 | -1.06% | 20,000 |
| Aug 26, 2026 | 667.00 | 696.00 | 646.00 | 659.00 | 659.00 | -5.45% | 52,700 |
| Aug 25, 2026 | 607.00 | 697.00 | 607.00 | 697.00 | 697.00 | 16.75% | 63,500 |
| Aug 24, 2026 | 575.00 | 597.00 | 562.00 | 597.00 | 597.00 | 3.11% | 16,000 |
| Aug 21, 2026 | 571.00 | 579.00 | 570.00 | 579.00 | 579.00 | 0.70% | 5,500 |
| Aug 20, 2026 | 581.00 | 587.00 | 575.00 | 575.00 | 575.00 | -2.38% | 5,700 |
| Aug 19, 2026 | 589.00 | 600.00 | 578.00 | 589.00 | 589.00 | -1.34% | 6,500 |
| Aug 18, 2026 | 593.00 | 603.00 | 588.00 | 597.00 | 597.00 | 0.67% | 5,100 |
| Aug 17, 2026 | 587.00 | 603.00 | 580.00 | 593.00 | 593.00 | 1.19% | 12,500 |
| Aug 14, 2026 | 605.00 | 614.00 | 585.00 | 586.00 | 586.00 | -1.51% | 16,400 |
| Aug 13, 2026 | 601.00 | 607.00 | 595.00 | 595.00 | 595.00 | -1.82% | 9,300 |
| Aug 12, 2026 | 597.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.68% | 6,900 |
| Aug 10, 2026 | 589.00 | 597.00 | 584.00 | 596.00 | 596.00 | 1.53% | 4,700 |
| Aug 7, 2026 | 580.00 | 590.00 | 580.00 | 587.00 | 587.00 | 0.86% | 1,000 |
| Aug 6, 2026 | 578.00 | 590.00 | 578.00 | 582.00 | 582.00 | 0.69% | 2,900 |
| Aug 5, 2026 | 563.00 | 581.00 | 563.00 | 578.00 | 578.00 | 2.66% | 8,500 |
| Aug 4, 2026 | 562.00 | 572.00 | 558.00 | 563.00 | 563.00 | -0.35% | 5,600 |
| Aug 3, 2026 | 567.00 | 586.00 | 561.00 | 565.00 | 565.00 | -2.92% | 8,100 |
| Jul 31, 2026 | 577.00 | 589.00 | 570.00 | 582.00 | 582.00 | - | 2,400 |
| Jul 30, 2026 | 587.00 | 598.00 | 577.00 | 582.00 | 582.00 | 0.87% | 2,700 |
| Jul 29, 2026 | 589.00 | 595.00 | 572.00 | 577.00 | 577.00 | -2.86% | 9,600 |
| Jul 28, 2026 | 586.00 | 600.00 | 585.00 | 594.00 | 594.00 | 1.02% | 14,300 |