giftee Group, Inc. (TYO:590A)
Japan · Delayed Price · Currency is JPY 1,306.00
+27.00 (2.11%)
Aug 27, 2026, 3:04 PM JST
giftee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,309.00 | 1,315.00 | 1,275.00 | 1,279.00 | 1,279.00 | -3.03% | 246,500 |
| Aug 25, 2026 | 1,388.00 | 1,388.00 | 1,256.00 | 1,319.00 | 1,319.00 | -5.31% | 430,100 |
| Aug 24, 2026 | 1,391.00 | 1,434.00 | 1,377.00 | 1,393.00 | 1,393.00 | - | 274,400 |
| Aug 21, 2026 | 1,399.00 | 1,448.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.92% | 354,300 |
| Aug 20, 2026 | 1,348.00 | 1,433.00 | 1,320.00 | 1,406.00 | 1,406.00 | 9.16% | 755,700 |
| Aug 19, 2026 | 1,300.00 | 1,323.00 | 1,278.00 | 1,288.00 | 1,288.00 | -2.28% | 368,000 |
| Aug 18, 2026 | 1,359.00 | 1,383.00 | 1,318.00 | 1,318.00 | 1,318.00 | -4.22% | 625,100 |
| Aug 17, 2026 | 1,200.00 | 1,378.00 | 1,166.00 | 1,376.00 | 1,376.00 | 15.82% | 1,196,200 |
| Aug 14, 2026 | 1,117.00 | 1,188.00 | 1,114.00 | 1,188.00 | 1,188.00 | 6.26% | 427,200 |
| Aug 13, 2026 | 1,115.00 | 1,124.00 | 1,104.00 | 1,118.00 | 1,118.00 | -0.53% | 120,100 |
| Aug 12, 2026 | 1,120.00 | 1,132.00 | 1,108.00 | 1,124.00 | 1,124.00 | 1.63% | 89,200 |
| Aug 10, 2026 | 1,100.00 | 1,123.00 | 1,082.00 | 1,106.00 | 1,106.00 | 0.09% | 128,700 |
| Aug 7, 2026 | 1,120.00 | 1,133.00 | 1,100.00 | 1,105.00 | 1,105.00 | -1.78% | 132,800 |
| Aug 6, 2026 | 1,099.00 | 1,125.00 | 1,092.00 | 1,125.00 | 1,125.00 | 2.74% | 193,000 |
| Aug 5, 2026 | 1,053.00 | 1,099.00 | 1,053.00 | 1,095.00 | 1,095.00 | 1.39% | 159,600 |
| Aug 4, 2026 | 1,065.00 | 1,097.00 | 1,056.00 | 1,080.00 | 1,080.00 | 2.27% | 195,800 |
| Aug 3, 2026 | 1,033.00 | 1,056.00 | 1,018.00 | 1,056.00 | 1,056.00 | 0.38% | 113,900 |
| Jul 31, 2026 | 1,025.00 | 1,061.00 | 1,018.00 | 1,052.00 | 1,052.00 | 1.45% | 121,200 |
| Jul 30, 2026 | 1,049.00 | 1,052.00 | 1,025.00 | 1,037.00 | 1,037.00 | -0.67% | 407,900 |
| Jul 29, 2026 | 1,056.00 | 1,059.00 | 993.00 | 1,044.00 | 1,044.00 | 0.10% | 227,500 |
| Jul 28, 2026 | 1,041.00 | 1,065.00 | 1,033.00 | 1,043.00 | 1,043.00 | 0.19% | 209,900 |
| Jul 27, 2026 | 999.00 | 1,043.00 | 998.00 | 1,041.00 | 1,041.00 | 4.31% | 238,400 |
| Jul 24, 2026 | 1,011.00 | 1,011.00 | 988.00 | 998.00 | 998.00 | -0.60% | 126,600 |
| Jul 23, 2026 | 990.00 | 1,007.00 | 983.00 | 1,004.00 | 1,004.00 | 1.31% | 192,400 |
| Jul 22, 2026 | 1,012.00 | 1,012.00 | 991.00 | 991.00 | 991.00 | -0.70% | 124,700 |
| Jul 21, 2026 | 991.00 | 1,011.00 | 991.00 | 998.00 | 998.00 | - | 140,300 |
| Jul 17, 2026 | 1,021.00 | 1,024.00 | 988.00 | 998.00 | 998.00 | -2.25% | 222,900 |
| Jul 16, 2026 | 1,028.00 | 1,032.00 | 1,018.00 | 1,021.00 | 1,021.00 | -2.48% | 120,900 |
| Jul 15, 2026 | 1,018.00 | 1,047.00 | 1,014.00 | 1,047.00 | 1,047.00 | 3.66% | 244,700 |
| Jul 14, 2026 | 990.00 | 1,023.00 | 990.00 | 1,010.00 | 1,010.00 | 1.00% | 191,100 |
| Jul 13, 2026 | 1,000.00 | 1,005.00 | 986.00 | 1,000.00 | 1,000.00 | -0.60% | 337,300 |
| Jul 10, 2026 | 1,011.00 | 1,021.00 | 999.00 | 1,006.00 | 1,006.00 | -1.76% | 330,100 |
| Jul 9, 2026 | 1,051.00 | 1,054.00 | 1,008.00 | 1,024.00 | 1,024.00 | -3.03% | 266,200 |
| Jul 8, 2026 | 1,052.00 | 1,059.00 | 1,024.00 | 1,056.00 | 1,056.00 | -2.40% | 234,700 |
| Jul 7, 2026 | 1,070.00 | 1,094.00 | 1,050.00 | 1,082.00 | 1,082.00 | 4.04% | 260,400 |
| Jul 6, 2026 | 1,109.00 | 1,114.00 | 1,022.00 | 1,040.00 | 1,040.00 | -6.05% | 494,100 |
| Jul 3, 2026 | 1,100.00 | 1,115.00 | 1,077.00 | 1,107.00 | 1,107.00 | 6.44% | 358,400 |
| Jul 2, 2026 | 1,047.00 | 1,066.00 | 1,007.00 | 1,040.00 | 1,040.00 | -0.67% | 366,600 |
| Jul 1, 2026 | 1,070.00 | 1,070.00 | 1,002.00 | 1,047.00 | 1,047.00 | 5.23% | 106,700 |
| Jun 26, 2026 | 994.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | -0.70% | 129,500 |
| Jun 25, 2026 | 1,007.00 | 1,020.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.57% | 137,200 |
| Jun 24, 2026 | 1,020.00 | 1,033.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.26% | 115,100 |
| Jun 23, 2026 | 1,030.00 | 1,042.00 | 1,025.00 | 1,031.00 | 1,031.00 | -0.19% | 145,600 |
| Jun 22, 2026 | 1,026.00 | 1,062.00 | 1,026.00 | 1,033.00 | 1,033.00 | -1.34% | 176,900 |
| Jun 19, 2026 | 1,036.00 | 1,048.00 | 1,005.00 | 1,047.00 | 1,047.00 | 1.36% | 289,100 |
| Jun 18, 2026 | 1,100.00 | 1,100.00 | 1,033.00 | 1,033.00 | 1,033.00 | -5.75% | 273,000 |
| Jun 17, 2026 | 1,077.00 | 1,104.00 | 1,070.00 | 1,096.00 | 1,096.00 | 2.53% | 225,200 |
| Jun 16, 2026 | 1,038.00 | 1,074.00 | 1,030.00 | 1,069.00 | 1,069.00 | 2.89% | 187,500 |
| Jun 15, 2026 | 1,080.00 | 1,081.00 | 1,034.00 | 1,039.00 | 1,039.00 | - | 201,000 |
| Jun 12, 2026 | 1,098.00 | 1,098.00 | 1,011.00 | 1,039.00 | 1,039.00 | -2.90% | 344,700 |