GIMIC Co., Ltd. (TYO:475A)
Japan · Delayed Price · Currency is JPY 605.00
+20.00 (3.42%)
Last updated: Jul 21, 2026, 2:12 PM JST
GIMIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |