giftee Group, Inc. (TYO:590A)
Japan · Delayed Price · Currency is JPY 932.00
+8.00 (0.87%)
Nov 2, 2026, 3:30 PM JST
giftee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 926.00 | 936.00 | 906.00 | 932.00 | 932.00 | 0.87% | 154,100 |
| Oct 30, 2026 | 924.00 | 938.00 | 911.00 | 924.00 | 924.00 | - | 203,800 |
| Oct 29, 2026 | 913.00 | 924.00 | 889.00 | 924.00 | 924.00 | 1.20% | 582,600 |
| Oct 28, 2026 | 902.00 | 929.00 | 897.00 | 913.00 | 913.00 | 0.66% | 414,400 |
| Oct 27, 2026 | 930.00 | 944.00 | 905.00 | 907.00 | 907.00 | -11.94% | 963,800 |
| Oct 26, 2026 | 1,032.00 | 1,050.00 | 1,006.00 | 1,030.00 | 1,030.00 | -0.29% | 155,000 |
| Oct 23, 2026 | 1,035.00 | 1,037.00 | 1,019.00 | 1,033.00 | 1,033.00 | -0.86% | 160,300 |
| Oct 22, 2026 | 1,061.00 | 1,084.00 | 1,037.00 | 1,042.00 | 1,042.00 | -1.88% | 135,800 |
| Oct 21, 2026 | 1,078.00 | 1,087.00 | 1,060.00 | 1,062.00 | 1,062.00 | -0.75% | 122,800 |
| Oct 20, 2026 | 1,109.00 | 1,113.00 | 1,063.00 | 1,070.00 | 1,070.00 | -3.52% | 326,800 |
| Oct 19, 2026 | 1,090.00 | 1,126.00 | 1,075.00 | 1,109.00 | 1,109.00 | 1.56% | 399,200 |
| Oct 16, 2026 | 1,040.00 | 1,100.00 | 1,038.00 | 1,092.00 | 1,092.00 | 5.81% | 215,900 |
| Oct 15, 2026 | 1,024.00 | 1,036.00 | 1,022.00 | 1,032.00 | 1,032.00 | -1.24% | 188,700 |
| Oct 14, 2026 | 1,038.00 | 1,051.00 | 1,027.00 | 1,045.00 | 1,045.00 | 0.67% | 128,200 |
| Oct 13, 2026 | 1,067.00 | 1,071.00 | 1,034.00 | 1,038.00 | 1,038.00 | -2.72% | 156,000 |
| Oct 9, 2026 | 1,041.00 | 1,070.00 | 1,037.00 | 1,067.00 | 1,067.00 | 0.85% | 98,500 |
| Oct 8, 2026 | 1,070.00 | 1,075.00 | 1,048.00 | 1,058.00 | 1,058.00 | -2.67% | 173,400 |
| Oct 7, 2026 | 1,091.00 | 1,103.00 | 1,074.00 | 1,087.00 | 1,087.00 | -0.37% | 114,300 |
| Oct 6, 2026 | 1,105.00 | 1,117.00 | 1,090.00 | 1,091.00 | 1,091.00 | -0.37% | 143,800 |
| Oct 5, 2026 | 1,092.00 | 1,102.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.99% | 213,100 |
| Oct 2, 2026 | 1,121.00 | 1,124.00 | 1,094.00 | 1,106.00 | 1,106.00 | -1.07% | 233,000 |
| Oct 1, 2026 | 1,128.00 | 1,146.00 | 1,115.00 | 1,118.00 | 1,118.00 | -1.06% | 148,600 |
| Sep 30, 2026 | 1,128.00 | 1,141.00 | 1,120.00 | 1,130.00 | 1,130.00 | -0.62% | 143,700 |
| Sep 29, 2026 | 1,145.00 | 1,153.00 | 1,127.00 | 1,137.00 | 1,137.00 | -2.15% | 143,900 |
| Sep 28, 2026 | 1,159.00 | 1,168.00 | 1,148.00 | 1,162.00 | 1,162.00 | 0.26% | 135,100 |
| Sep 25, 2026 | 1,218.00 | 1,242.00 | 1,157.00 | 1,159.00 | 1,159.00 | -5.62% | 345,700 |
| Sep 24, 2026 | 1,288.00 | 1,300.00 | 1,221.00 | 1,228.00 | 1,228.00 | -5.17% | 219,200 |
| Sep 18, 2026 | 1,280.00 | 1,295.00 | 1,261.00 | 1,295.00 | 1,295.00 | 1.17% | 136,900 |
| Sep 17, 2026 | 1,277.00 | 1,302.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.16% | 120,300 |
| Sep 16, 2026 | 1,284.00 | 1,286.00 | 1,263.00 | 1,278.00 | 1,278.00 | -0.39% | 123,700 |
| Sep 15, 2026 | 1,291.00 | 1,302.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.62% | 117,500 |
| Sep 14, 2026 | 1,240.00 | 1,301.00 | 1,220.00 | 1,291.00 | 1,291.00 | 3.03% | 196,600 |
| Sep 11, 2026 | 1,251.00 | 1,273.00 | 1,247.00 | 1,253.00 | 1,253.00 | 0.16% | 175,100 |
| Sep 10, 2026 | 1,256.00 | 1,267.00 | 1,250.00 | 1,251.00 | 1,251.00 | -0.40% | 177,500 |
| Sep 9, 2026 | 1,271.00 | 1,271.00 | 1,251.00 | 1,256.00 | 1,256.00 | -1.10% | 154,700 |
| Sep 8, 2026 | 1,321.00 | 1,335.00 | 1,270.00 | 1,270.00 | 1,270.00 | -3.27% | 231,900 |
| Sep 7, 2026 | 1,321.00 | 1,324.00 | 1,286.00 | 1,313.00 | 1,313.00 | -1.28% | 159,400 |
| Sep 4, 2026 | 1,300.00 | 1,343.00 | 1,283.00 | 1,330.00 | 1,330.00 | 4.64% | 212,900 |
| Sep 3, 2026 | 1,313.00 | 1,347.00 | 1,253.00 | 1,271.00 | 1,271.00 | -1.85% | 225,700 |
| Sep 2, 2026 | 1,306.00 | 1,313.00 | 1,271.00 | 1,295.00 | 1,295.00 | -2.78% | 179,300 |
| Sep 1, 2026 | 1,320.00 | 1,337.00 | 1,308.00 | 1,332.00 | 1,332.00 | 0.68% | 179,800 |
| Aug 31, 2026 | 1,347.00 | 1,348.00 | 1,313.00 | 1,323.00 | 1,323.00 | -2.72% | 144,100 |
| Aug 28, 2026 | 1,302.00 | 1,374.00 | 1,281.00 | 1,360.00 | 1,360.00 | 3.74% | 310,400 |
| Aug 27, 2026 | 1,302.00 | 1,340.00 | 1,301.00 | 1,311.00 | 1,311.00 | 2.50% | 345,400 |
| 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 |