giftee Group, Inc. (TYO:590A)
Japan · Delayed Price · Currency is JPY 1,095.00
+15.00 (1.39%)
At close: Aug 5, 2026
giftee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,101.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | -3.69% | 174,900 |
| Jun 10, 2026 | 1,150.00 | 1,150.00 | 1,111.00 | 1,111.00 | 1,111.00 | -2.80% | 169,000 |
| Jun 9, 2026 | 1,135.00 | 1,167.00 | 1,112.00 | 1,143.00 | 1,143.00 | 0.88% | 285,100 |
| Jun 8, 2026 | 1,150.00 | 1,160.00 | 1,125.00 | 1,133.00 | 1,133.00 | -3.08% | 149,600 |
| Jun 5, 2026 | 1,174.00 | 1,188.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.60% | 135,600 |
| Jun 4, 2026 | 1,110.00 | 1,169.00 | 1,109.00 | 1,162.00 | 1,162.00 | 2.65% | 200,800 |
| Jun 3, 2026 | 1,161.00 | 1,183.00 | 1,108.00 | 1,132.00 | 1,132.00 | -0.61% | 280,300 |
| Jun 2, 2026 | 1,134.00 | 1,166.00 | 1,098.00 | 1,139.00 | 1,139.00 | -1.56% | 324,200 |
| Jun 1, 2026 | 1,167.00 | 1,168.00 | 1,130.00 | 1,157.00 | 1,157.00 | 0.87% | 226,900 |
| May 29, 2026 | 1,164.00 | 1,168.00 | 1,134.00 | 1,147.00 | 1,147.00 | -1.38% | 135,100 |
| May 28, 2026 | 1,193.00 | 1,219.00 | 1,146.00 | 1,163.00 | 1,163.00 | -0.85% | 332,900 |
| May 27, 2026 | 1,111.00 | 1,175.00 | 1,098.00 | 1,173.00 | 1,173.00 | 5.87% | 444,000 |
| May 26, 2026 | 1,130.00 | 1,130.00 | 1,095.00 | 1,108.00 | 1,108.00 | -1.86% | 257,300 |
| May 25, 2026 | 1,136.00 | 1,136.00 | 1,077.00 | 1,129.00 | 1,129.00 | 0.53% | 268,400 |
| May 22, 2026 | 1,160.00 | 1,164.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.80% | 212,700 |