Global Kids Company Corp. (TYO:6189)
Japan · Delayed Price · Currency is JPY 1,057.00
-8.00 (-0.75%)
At close: Mar 26, 2026
Global Kids Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,066.00 | 1,083.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.75% | 52,900 |
| Mar 25, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1.82% | 49,500 |
| Mar 24, 2026 | 1,067.00 | 1,068.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.19% | 39,500 |
| Mar 23, 2026 | 1,072.00 | 1,072.00 | 1,040.00 | 1,048.00 | 1,048.00 | -2.60% | 69,900 |
| Mar 19, 2026 | 1,098.00 | 1,098.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.74% | 25,100 |
| Mar 18, 2026 | 1,076.00 | 1,096.00 | 1,072.00 | 1,095.00 | 1,095.00 | 2.91% | 35,000 |
| Mar 17, 2026 | 1,061.00 | 1,072.00 | 1,052.00 | 1,064.00 | 1,064.00 | 0.28% | 20,600 |
| Mar 16, 2026 | 1,078.00 | 1,087.00 | 1,050.00 | 1,061.00 | 1,061.00 | -1.58% | 49,500 |
| Mar 13, 2026 | 1,080.00 | 1,089.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.10% | 40,400 |
| Mar 12, 2026 | 1,099.00 | 1,115.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.18% | 39,700 |
| Mar 11, 2026 | 1,115.00 | 1,117.00 | 1,085.00 | 1,092.00 | 1,092.00 | -1.18% | 53,200 |
| Mar 10, 2026 | 1,105.00 | 1,113.00 | 1,087.00 | 1,105.00 | 1,105.00 | 0.45% | 54,600 |
| Mar 9, 2026 | 1,063.00 | 1,104.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1.38% | 91,900 |
| Mar 6, 2026 | 1,080.00 | 1,123.00 | 1,067.00 | 1,085.00 | 1,085.00 | -0.37% | 115,800 |
| Mar 5, 2026 | 1,048.00 | 1,095.00 | 1,046.00 | 1,089.00 | 1,089.00 | 7.82% | 158,000 |
| Mar 4, 2026 | 1,000.00 | 1,025.00 | 967.00 | 1,010.00 | 1,010.00 | 3.06% | 549,200 |
| Mar 3, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 18.07% | 35,000 |
| Mar 2, 2026 | 826.00 | 848.00 | 820.00 | 830.00 | 830.00 | -1.31% | 18,200 |
| Feb 27, 2026 | 836.00 | 846.00 | 836.00 | 841.00 | 841.00 | -0.24% | 10,200 |
| Feb 26, 2026 | 837.00 | 846.00 | 835.00 | 843.00 | 843.00 | -0.24% | 8,500 |
| Feb 25, 2026 | 834.00 | 845.00 | 834.00 | 845.00 | 845.00 | 0.72% | 8,400 |
| Feb 24, 2026 | 847.00 | 848.00 | 823.00 | 839.00 | 839.00 | 0.24% | 18,400 |
| Feb 20, 2026 | 849.00 | 852.00 | 815.00 | 837.00 | 837.00 | -1.06% | 21,400 |
| Feb 19, 2026 | 830.00 | 853.00 | 829.00 | 846.00 | 846.00 | 2.17% | 25,700 |
| Feb 18, 2026 | 834.00 | 841.00 | 828.00 | 828.00 | 828.00 | -0.12% | 31,400 |
| Feb 17, 2026 | 820.00 | 833.00 | 818.00 | 829.00 | 829.00 | 1.34% | 21,200 |
| Feb 16, 2026 | 827.00 | 827.00 | 808.00 | 818.00 | 818.00 | - | 32,200 |
| Feb 13, 2026 | 835.00 | 838.00 | 790.00 | 818.00 | 818.00 | 3.54% | 96,000 |
| Feb 12, 2026 | 780.00 | 794.00 | 776.00 | 790.00 | 790.00 | 1.28% | 22,000 |
| Feb 10, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1.96% | 7,600 |
| Feb 9, 2026 | 770.00 | 779.00 | 765.00 | 765.00 | 765.00 | -0.65% | 13,600 |
| Feb 6, 2026 | 770.00 | 771.00 | 762.00 | 770.00 | 770.00 | -0.13% | 16,900 |
| Feb 5, 2026 | 770.00 | 777.00 | 764.00 | 771.00 | 771.00 | -0.26% | 18,600 |
| Feb 4, 2026 | 768.00 | 777.00 | 761.00 | 773.00 | 773.00 | 0.65% | 14,900 |
| Feb 3, 2026 | 776.00 | 776.00 | 768.00 | 768.00 | 768.00 | -0.26% | 9,200 |
| Feb 2, 2026 | 781.00 | 781.00 | 763.00 | 770.00 | 770.00 | -1.03% | 12,800 |
| Jan 30, 2026 | 763.00 | 782.00 | 760.00 | 778.00 | 778.00 | 1.83% | 15,100 |
| Jan 29, 2026 | 771.00 | 775.00 | 763.00 | 764.00 | 764.00 | -1.29% | 10,900 |
| Jan 28, 2026 | 776.00 | 778.00 | 770.00 | 774.00 | 774.00 | 0.26% | 7,400 |
| Jan 27, 2026 | 781.00 | 781.00 | 772.00 | 772.00 | 772.00 | -1.28% | 12,600 |
| Jan 26, 2026 | 785.00 | 786.00 | 780.00 | 782.00 | 782.00 | -0.13% | 6,200 |
| Jan 23, 2026 | 783.00 | 789.00 | 781.00 | 783.00 | 783.00 | 0.77% | 4,600 |
| Jan 22, 2026 | 776.00 | 787.00 | 772.00 | 777.00 | 777.00 | -0.38% | 15,700 |
| Jan 21, 2026 | 788.00 | 789.00 | 780.00 | 780.00 | 780.00 | -1.52% | 8,700 |
| Jan 20, 2026 | 796.00 | 797.00 | 789.00 | 792.00 | 792.00 | 0.25% | 7,900 |
| Jan 19, 2026 | 800.00 | 802.00 | 790.00 | 790.00 | 790.00 | -0.75% | 13,500 |
| Jan 16, 2026 | 797.00 | 801.00 | 796.00 | 796.00 | 796.00 | -0.50% | 7,700 |
| Jan 15, 2026 | 792.00 | 801.00 | 790.00 | 800.00 | 800.00 | 1.91% | 34,100 |
| Jan 14, 2026 | 789.00 | 792.00 | 777.00 | 785.00 | 785.00 | -0.25% | 18,700 |
| Jan 13, 2026 | 781.00 | 791.00 | 780.00 | 787.00 | 787.00 | 1.68% | 24,400 |