GIMIC Co., Ltd. (TYO:475A)
Japan · Delayed Price · Currency is JPY 755.00
-8.00 (-1.05%)
Last updated: May 19, 2026, 10:52 AM JST
GIMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1,083.00 | 1,117.00 | 1,073.00 | 1,100.00 | 1,100.00 | 1.57% | 12,500 |
| Mar 23, 2026 | 1,065.00 | 1,100.00 | 1,031.00 | 1,083.00 | 1,083.00 | -1.10% | 28,700 |
| Mar 19, 2026 | 1,105.00 | 1,127.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.52% | 31,700 |
| Mar 18, 2026 | 1,128.00 | 1,147.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 15,900 |
| Mar 17, 2026 | 1,087.00 | 1,146.00 | 1,087.00 | 1,135.00 | 1,135.00 | 4.42% | 28,400 |
| Mar 16, 2026 | 1,071.00 | 1,118.00 | 1,060.00 | 1,087.00 | 1,087.00 | -0.09% | 16,700 |
| Mar 13, 2026 | 1,090.00 | 1,139.00 | 1,086.00 | 1,088.00 | 1,088.00 | -2.86% | 11,800 |
| Mar 12, 2026 | 1,118.00 | 1,141.00 | 1,106.00 | 1,120.00 | 1,120.00 | -2.01% | 17,000 |
| Mar 11, 2026 | 1,133.00 | 1,147.00 | 1,122.00 | 1,143.00 | 1,143.00 | -0.17% | 20,200 |
| Mar 10, 2026 | 1,109.00 | 1,165.00 | 1,105.00 | 1,145.00 | 1,145.00 | 2.78% | 39,000 |
| Mar 9, 2026 | 1,120.00 | 1,130.00 | 1,095.00 | 1,114.00 | 1,114.00 | -3.13% | 36,400 |
| Mar 6, 2026 | 1,128.00 | 1,155.00 | 1,117.00 | 1,150.00 | 1,150.00 | -0.26% | 27,600 |
| Mar 5, 2026 | 1,129.00 | 1,180.00 | 1,120.00 | 1,153.00 | 1,153.00 | 4.91% | 62,600 |
| Mar 4, 2026 | 1,080.00 | 1,099.00 | 1,056.00 | 1,099.00 | 1,099.00 | -0.72% | 21,800 |
| Mar 3, 2026 | 1,090.00 | 1,121.00 | 1,082.00 | 1,107.00 | 1,107.00 | 0.64% | 45,400 |
| Mar 2, 2026 | 1,118.00 | 1,133.00 | 1,098.00 | 1,100.00 | 1,100.00 | -3.00% | 23,200 |