giftee Group, Inc. (TYO:590A)
Japan · Delayed Price · Currency is JPY 1,067.00
+9.00 (0.85%)
Oct 9, 2026, 3:30 PM JST
giftee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |