GIMIC Co., Ltd. (TYO:475A)
Japan · Delayed Price · Currency is JPY 681.00
-18.00 (-2.58%)
Last updated: Jun 8, 2026, 1:58 PM JST
GIMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 679.00 | 698.00 | 664.00 | 675.00 | - | -3.43% | 8,000 |
| 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 |
| May 29, 2026 | 670.00 | 702.00 | 669.00 | 695.00 | 695.00 | 3.58% | 19,200 |
| May 28, 2026 | 652.00 | 671.00 | 647.00 | 671.00 | 671.00 | 1.67% | 42,100 |
| May 27, 2026 | 690.00 | 690.00 | 660.00 | 660.00 | 660.00 | -4.90% | 90,000 |
| May 26, 2026 | 707.00 | 712.00 | 685.00 | 694.00 | 694.00 | -0.57% | 23,700 |
| May 25, 2026 | 707.00 | 707.00 | 687.00 | 698.00 | 698.00 | -0.71% | 15,000 |
| May 22, 2026 | 710.00 | 711.00 | 698.00 | 703.00 | 703.00 | -0.99% | 12,600 |
| May 21, 2026 | 706.00 | 720.00 | 700.00 | 710.00 | 710.00 | 1.72% | 15,200 |
| May 20, 2026 | 705.00 | 712.00 | 688.00 | 698.00 | 698.00 | 1.90% | 34,800 |
| May 19, 2026 | 750.00 | 758.00 | 670.00 | 685.00 | 685.00 | -10.22% | 183,000 |
| May 18, 2026 | 839.00 | 839.00 | 754.00 | 763.00 | 763.00 | -24.00% | 179,500 |
| May 15, 2026 | 943.00 | 1,004.00 | 943.00 | 1,004.00 | 1,004.00 | 5.91% | 17,000 |
| May 14, 2026 | 959.00 | 973.00 | 940.00 | 948.00 | 948.00 | -1.35% | 17,600 |
| May 13, 2026 | 946.00 | 975.00 | 945.00 | 961.00 | 961.00 | 0.95% | 19,300 |
| May 12, 2026 | 950.00 | 986.00 | 948.00 | 952.00 | 952.00 | -0.21% | 17,800 |
| May 11, 2026 | 965.00 | 965.00 | 931.00 | 954.00 | 954.00 | -2.45% | 15,500 |
| May 8, 2026 | 953.00 | 986.00 | 952.00 | 978.00 | 978.00 | 1.03% | 6,700 |
| May 7, 2026 | 929.00 | 970.00 | 927.00 | 968.00 | 968.00 | 3.64% | 13,400 |
| May 1, 2026 | 964.00 | 964.00 | 921.00 | 934.00 | 934.00 | -3.31% | 16,900 |
| Apr 30, 2026 | 981.00 | 981.00 | 950.00 | 966.00 | 966.00 | -2.23% | 16,600 |
| Apr 28, 2026 | 1,000.00 | 1,006.00 | 982.00 | 988.00 | 988.00 | -1.40% | 12,000 |
| Apr 27, 2026 | 1,004.00 | 1,018.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.50% | 5,400 |
| Apr 24, 2026 | 1,028.00 | 1,028.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.79% | 12,600 |
| Apr 23, 2026 | 1,039.00 | 1,043.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.68% | 11,000 |
| Apr 22, 2026 | 1,035.00 | 1,049.00 | 1,026.00 | 1,043.00 | 1,043.00 | -0.67% | 7,500 |
| Apr 21, 2026 | 1,028.00 | 1,051.00 | 1,028.00 | 1,050.00 | 1,050.00 | 2.14% | 5,100 |
| Apr 20, 2026 | 1,042.00 | 1,057.00 | 1,028.00 | 1,028.00 | 1,028.00 | -2.74% | 5,900 |
| Apr 17, 2026 | 1,051.00 | 1,070.00 | 1,041.00 | 1,057.00 | 1,057.00 | 0.38% | 8,900 |
| Apr 16, 2026 | 1,040.00 | 1,086.00 | 1,040.00 | 1,053.00 | 1,053.00 | 0.77% | 40,900 |
| Apr 15, 2026 | 1,045.00 | 1,065.00 | 1,022.00 | 1,045.00 | 1,045.00 | -0.10% | 12,500 |
| Apr 14, 2026 | 1,031.00 | 1,049.00 | 1,019.00 | 1,046.00 | 1,046.00 | 0.97% | 12,900 |
| Apr 13, 2026 | 1,001.00 | 1,044.00 | 1,001.00 | 1,036.00 | 1,036.00 | 3.29% | 12,500 |
| Apr 10, 2026 | 1,008.00 | 1,020.00 | 999.00 | 1,003.00 | 1,003.00 | -0.40% | 21,300 |
| Apr 9, 2026 | 1,050.00 | 1,070.00 | 1,007.00 | 1,007.00 | 1,007.00 | -5.71% | 28,200 |
| Apr 8, 2026 | 1,040.00 | 1,069.00 | 1,038.00 | 1,068.00 | 1,068.00 | 1.91% | 18,500 |
| Apr 7, 2026 | 1,075.00 | 1,098.00 | 1,041.00 | 1,048.00 | 1,048.00 | -4.47% | 31,300 |
| Apr 6, 2026 | 1,072.00 | 1,099.00 | 1,069.00 | 1,097.00 | 1,097.00 | 2.24% | 15,400 |
| Apr 3, 2026 | 1,092.00 | 1,121.00 | 1,053.00 | 1,073.00 | 1,073.00 | -1.74% | 28,100 |
| Apr 2, 2026 | 1,135.00 | 1,170.00 | 1,092.00 | 1,092.00 | 1,092.00 | -4.80% | 27,600 |
| Apr 1, 2026 | 1,107.00 | 1,147.00 | 1,106.00 | 1,147.00 | 1,147.00 | 3.33% | 11,900 |
| Mar 31, 2026 | 1,096.00 | 1,124.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.80% | 12,400 |
| Mar 30, 2026 | 1,113.00 | 1,133.00 | 1,092.00 | 1,119.00 | 1,119.00 | -1.50% | 14,400 |
| Mar 27, 2026 | 1,101.00 | 1,136.00 | 1,070.00 | 1,136.00 | 1,136.00 | 2.43% | 27,200 |
| Mar 26, 2026 | 1,100.00 | 1,133.00 | 1,094.00 | 1,109.00 | 1,109.00 | -0.54% | 29,800 |
| Mar 25, 2026 | 1,120.00 | 1,135.00 | 1,096.00 | 1,115.00 | 1,115.00 | 1.36% | 14,100 |