Global Kids Company Corp. (TYO:6189)
Japan · Delayed Price · Currency is JPY 777.00
-3.00 (-0.38%)
Jan 22, 2026, 3:30 PM JST
Global Kids Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 770.00 | 780.00 | 770.00 | 774.00 | 774.00 | 0.78% | 12,800 |
| Jan 8, 2026 | 767.00 | 773.00 | 766.00 | 768.00 | 768.00 | 0.13% | 9,000 |
| Jan 7, 2026 | 767.00 | 771.00 | 763.00 | 767.00 | 767.00 | 0.66% | 19,500 |
| Jan 6, 2026 | 763.00 | 768.00 | 759.00 | 762.00 | 762.00 | 0.93% | 10,900 |
| Jan 5, 2026 | 765.00 | 765.00 | 753.00 | 755.00 | 755.00 | -0.40% | 19,700 |
| Dec 30, 2025 | 765.00 | 768.00 | 748.00 | 758.00 | 758.00 | -0.52% | 16,900 |
| Dec 29, 2025 | 744.00 | 765.00 | 744.00 | 762.00 | 762.00 | 1.60% | 27,300 |
| Dec 26, 2025 | 744.00 | 750.00 | 739.00 | 750.00 | 750.00 | 1.90% | 15,000 |
| Dec 25, 2025 | 744.00 | 748.00 | 736.00 | 736.00 | 736.00 | -0.81% | 12,600 |
| Dec 24, 2025 | 735.00 | 744.00 | 735.00 | 742.00 | 742.00 | 1.37% | 9,900 |
| Dec 23, 2025 | 739.00 | 746.00 | 731.00 | 732.00 | 732.00 | - | 26,400 |
| Dec 22, 2025 | 734.00 | 740.00 | 730.00 | 732.00 | 732.00 | 0.41% | 16,400 |
| Dec 19, 2025 | 731.00 | 734.00 | 727.00 | 729.00 | 729.00 | -0.82% | 13,700 |
| Dec 18, 2025 | 735.00 | 736.00 | 728.00 | 735.00 | 735.00 | - | 20,000 |
| Dec 17, 2025 | 739.00 | 739.00 | 732.00 | 735.00 | 735.00 | 0.14% | 3,300 |
| Dec 16, 2025 | 738.00 | 740.00 | 734.00 | 734.00 | 734.00 | -0.54% | 5,900 |
| Dec 15, 2025 | 733.00 | 738.00 | 728.00 | 738.00 | 738.00 | 1.10% | 14,300 |
| Dec 12, 2025 | 732.00 | 732.00 | 725.00 | 730.00 | 730.00 | 0.27% | 22,100 |
| Dec 11, 2025 | 732.00 | 734.00 | 726.00 | 728.00 | 728.00 | -0.55% | 7,600 |
| Dec 10, 2025 | 733.00 | 735.00 | 730.00 | 732.00 | 732.00 | 0.14% | 3,900 |
| Dec 9, 2025 | 737.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.54% | 8,300 |
| Dec 8, 2025 | 736.00 | 744.00 | 735.00 | 735.00 | 735.00 | -0.14% | 7,100 |
| Dec 5, 2025 | 734.00 | 740.00 | 734.00 | 736.00 | 736.00 | -0.27% | 2,500 |
| Dec 4, 2025 | 744.00 | 744.00 | 735.00 | 738.00 | 738.00 | -0.27% | 5,700 |
| Dec 3, 2025 | 734.00 | 740.00 | 734.00 | 740.00 | 740.00 | 1.09% | 4,500 |
| Dec 2, 2025 | 743.00 | 743.00 | 732.00 | 732.00 | 732.00 | -0.81% | 5,200 |
| Dec 1, 2025 | 747.00 | 749.00 | 738.00 | 738.00 | 738.00 | -0.94% | 10,800 |
| Nov 28, 2025 | 736.00 | 745.00 | 736.00 | 745.00 | 745.00 | 0.95% | 18,300 |
| Nov 27, 2025 | 738.00 | 738.00 | 736.00 | 738.00 | 738.00 | - | 6,400 |
| Nov 26, 2025 | 736.00 | 748.00 | 735.00 | 738.00 | 738.00 | 0.54% | 23,300 |
| Nov 25, 2025 | 735.00 | 739.00 | 732.00 | 734.00 | 734.00 | 0.41% | 19,800 |
| Nov 21, 2025 | 715.00 | 732.00 | 715.00 | 731.00 | 731.00 | 1.53% | 26,900 |
| Nov 20, 2025 | 724.00 | 724.00 | 713.00 | 720.00 | 720.00 | 0.56% | 8,100 |
| Nov 19, 2025 | 715.00 | 721.00 | 714.00 | 716.00 | 716.00 | 0.14% | 12,800 |
| Nov 18, 2025 | 722.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.97% | 12,700 |
| Nov 17, 2025 | 729.00 | 729.00 | 718.00 | 722.00 | 722.00 | -0.69% | 25,300 |
| Nov 14, 2025 | 726.00 | 729.00 | 721.00 | 727.00 | 727.00 | -1.76% | 31,500 |
| Nov 13, 2025 | 736.00 | 744.00 | 736.00 | 740.00 | 740.00 | 1.09% | 18,100 |
| Nov 12, 2025 | 735.00 | 736.00 | 731.00 | 732.00 | 732.00 | -0.41% | 12,100 |
| Nov 11, 2025 | 735.00 | 740.00 | 726.00 | 735.00 | 735.00 | 0.82% | 12,200 |
| Nov 10, 2025 | 728.00 | 745.00 | 727.00 | 729.00 | 729.00 | 0.14% | 19,000 |
| Nov 7, 2025 | 726.00 | 728.00 | 724.00 | 728.00 | 728.00 | 0.28% | 4,700 |