GIMIC Co., Ltd. (TYO:475A)
Japan · Delayed Price · Currency is JPY 606.00
+10.00 (1.68%)
Aug 12, 2026, 3:30 PM JST
GIMIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 590.00 | 590.00 | 580.00 | 588.00 | 588.00 | -1.84% | 10,700 |
| Jul 24, 2026 | 605.00 | 605.00 | 587.00 | 599.00 | 599.00 | -0.66% | 13,100 |
| Jul 23, 2026 | 603.00 | 603.00 | 600.00 | 603.00 | 603.00 | 0.33% | 6,200 |
| Jul 22, 2026 | 600.00 | 604.00 | 598.00 | 601.00 | 601.00 | -0.50% | 3,200 |
| Jul 21, 2026 | 575.00 | 605.00 | 573.00 | 604.00 | 604.00 | 3.25% | 17,500 |
| Jul 17, 2026 | 608.00 | 617.00 | 563.00 | 585.00 | 585.00 | -3.78% | 84,900 |
| Jul 16, 2026 | 630.00 | 630.00 | 607.00 | 608.00 | 608.00 | -3.80% | 3,900 |
| Jul 15, 2026 | 602.00 | 642.00 | 602.00 | 632.00 | 632.00 | 4.98% | 12,400 |
| Jul 14, 2026 | 624.00 | 625.00 | 602.00 | 602.00 | 602.00 | -3.37% | 18,700 |
| Jul 13, 2026 | 634.00 | 638.00 | 623.00 | 623.00 | 623.00 | -2.66% | 6,800 |
| Jul 10, 2026 | 644.00 | 650.00 | 639.00 | 640.00 | 640.00 | -0.62% | 6,500 |
| Jul 9, 2026 | 671.00 | 671.00 | 643.00 | 644.00 | 644.00 | -4.45% | 21,300 |
| Jul 8, 2026 | 674.00 | 684.00 | 674.00 | 674.00 | 674.00 | - | 900 |
| Jul 7, 2026 | 675.00 | 684.00 | 668.00 | 674.00 | 674.00 | 0.30% | 12,000 |
| Jul 6, 2026 | 659.00 | 672.00 | 659.00 | 672.00 | 672.00 | 1.97% | 6,700 |
| Jul 3, 2026 | 637.00 | 660.00 | 637.00 | 659.00 | 659.00 | 1.85% | 5,200 |
| Jul 2, 2026 | 640.00 | 652.00 | 637.00 | 647.00 | 647.00 | 2.54% | 12,600 |
| Jul 1, 2026 | 627.00 | 639.00 | 624.00 | 631.00 | 631.00 | -0.94% | 5,200 |
| Jun 30, 2026 | 637.00 | 640.00 | 621.00 | 637.00 | 637.00 | 1.59% | 7,500 |
| Jun 29, 2026 | 628.00 | 640.00 | 625.00 | 627.00 | 627.00 | -0.48% | 5,500 |
| Jun 26, 2026 | 630.00 | 639.00 | 608.00 | 630.00 | 630.00 | -1.56% | 14,900 |
| Jun 25, 2026 | 642.00 | 642.00 | 617.00 | 640.00 | 640.00 | 1.11% | 7,800 |
| Jun 24, 2026 | 592.00 | 636.00 | 580.00 | 633.00 | 633.00 | 5.15% | 27,300 |
| Jun 23, 2026 | 636.00 | 636.00 | 596.00 | 602.00 | 602.00 | -4.75% | 30,000 |
| Jun 22, 2026 | 616.00 | 634.00 | 607.00 | 632.00 | 632.00 | 0.48% | 33,000 |
| Jun 19, 2026 | 637.00 | 642.00 | 610.00 | 629.00 | 629.00 | -1.87% | 20,700 |
| Jun 18, 2026 | 641.00 | 649.00 | 638.00 | 641.00 | 641.00 | -2.29% | 35,000 |
| Jun 17, 2026 | 640.00 | 667.00 | 640.00 | 656.00 | 656.00 | 1.71% | 6,300 |
| Jun 16, 2026 | 655.00 | 681.00 | 645.00 | 645.00 | 645.00 | -2.71% | 17,600 |
| Jun 15, 2026 | 678.00 | 678.00 | 651.00 | 663.00 | 663.00 | -2.36% | 8,900 |
| Jun 12, 2026 | 650.00 | 679.00 | 650.00 | 679.00 | 679.00 | 3.82% | 24,000 |
| Jun 11, 2026 | 677.00 | 699.00 | 651.00 | 654.00 | 654.00 | -3.40% | 18,000 |
| Jun 10, 2026 | 669.00 | 680.00 | 662.00 | 677.00 | 677.00 | -0.29% | 10,800 |
| Jun 9, 2026 | 681.00 | 696.00 | 650.00 | 679.00 | 679.00 | -1.74% | 34,000 |
| Jun 8, 2026 | 679.00 | 698.00 | 664.00 | 691.00 | 691.00 | -1.14% | 43,900 |
| Jun 5, 2026 | 681.00 | 718.00 | 679.00 | 699.00 | 699.00 | 1.16% | 36,300 |
| Jun 4, 2026 | 683.00 | 693.00 | 680.00 | 691.00 | 691.00 | -0.29% | 14,800 |
| Jun 3, 2026 | 682.00 | 699.00 | 682.00 | 693.00 | 693.00 | 0.29% | 18,400 |
| Jun 2, 2026 | 682.00 | 710.00 | 682.00 | 691.00 | 691.00 | -0.14% | 56,100 |
| Jun 1, 2026 | 686.00 | 704.00 | 678.00 | 692.00 | 692.00 | -0.43% | 97,800 |