GIMIC Co., Ltd. (TYO:475A)
Japan · Delayed Price · Currency is JPY 632.00
+5.00 (0.80%)
Last updated: Jun 30, 2026, 1:41 PM JST
GIMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |