Global Kids Company Corp. (TYO:6189)
Japan · Delayed Price · Currency is JPY 968.00
-9.00 (-0.92%)
Oct 28, 2026, 1:39 PM JST
Global Kids Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 983.00 | 983.00 | 965.00 | 968.00 | 968.00 | -0.92% | 7,800 |
| Oct 27, 2026 | 984.00 | 984.00 | 975.00 | 977.00 | 977.00 | -0.10% | 4,800 |
| Oct 26, 2026 | 980.00 | 983.00 | 973.00 | 978.00 | 978.00 | -0.20% | 11,400 |
| Oct 23, 2026 | 983.00 | 989.00 | 977.00 | 980.00 | 980.00 | -1.41% | 7,300 |
| Oct 22, 2026 | 997.00 | 997.00 | 978.00 | 994.00 | 994.00 | -0.10% | 5,200 |
| Oct 21, 2026 | 994.00 | 997.00 | 987.00 | 995.00 | 995.00 | 0.81% | 5,800 |
| Oct 20, 2026 | 991.00 | 995.00 | 985.00 | 987.00 | 987.00 | 0.20% | 6,900 |
| Oct 19, 2026 | 981.00 | 985.00 | 977.00 | 985.00 | 985.00 | 0.51% | 4,000 |
| Oct 16, 2026 | 975.00 | 987.00 | 975.00 | 980.00 | 980.00 | 0.51% | 2,100 |
| Oct 15, 2026 | 977.00 | 980.00 | 975.00 | 975.00 | 975.00 | -0.20% | 4,800 |
| Oct 14, 2026 | 979.00 | 983.00 | 977.00 | 977.00 | 977.00 | -0.20% | 4,000 |
| Oct 13, 2026 | 985.00 | 986.00 | 979.00 | 979.00 | 979.00 | -0.10% | 4,500 |
| Oct 9, 2026 | 980.00 | 987.00 | 980.00 | 980.00 | 980.00 | 0.31% | 3,300 |
| Oct 8, 2026 | 984.00 | 985.00 | 977.00 | 977.00 | 977.00 | -0.71% | 7,100 |
| Oct 7, 2026 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | 0.41% | 2,300 |
| Oct 6, 2026 | 984.00 | 988.00 | 980.00 | 980.00 | 980.00 | -0.20% | 5,200 |
| Oct 5, 2026 | 992.00 | 992.00 | 982.00 | 982.00 | 982.00 | -0.30% | 2,700 |
| Oct 2, 2026 | 987.00 | 991.00 | 984.00 | 985.00 | 985.00 | -0.51% | 5,900 |
| Oct 1, 2026 | 997.00 | 997.00 | 986.00 | 990.00 | 990.00 | -0.70% | 7,200 |
| Sep 30, 2026 | 999.00 | 1,004.00 | 984.00 | 997.00 | 997.00 | 0.91% | 14,200 |
| Sep 29, 2026 | 1,000.00 | 1,007.00 | 972.00 | 988.00 | 988.00 | -0.70% | 29,800 |
| Sep 28, 2026 | 1,009.00 | 1,015.00 | 1,005.00 | 1,015.00 | 995.00 | 0.59% | 65,800 |
| Sep 25, 2026 | 1,010.00 | 1,016.00 | 1,007.00 | 1,009.00 | 989.12 | -0.39% | 25,300 |
| Sep 24, 2026 | 1,010.00 | 1,024.00 | 1,010.00 | 1,013.00 | 993.04 | 0.40% | 55,300 |
| Sep 18, 2026 | 1,007.00 | 1,011.00 | 1,001.00 | 1,009.00 | 989.12 | -0.10% | 16,300 |
| Sep 17, 2026 | 1,014.00 | 1,017.00 | 1,008.00 | 1,010.00 | 990.10 | - | 23,000 |
| Sep 16, 2026 | 1,011.00 | 1,016.00 | 1,008.00 | 1,010.00 | 990.10 | -0.39% | 5,600 |
| Sep 15, 2026 | 1,015.00 | 1,018.00 | 1,008.00 | 1,014.00 | 994.02 | -0.20% | 5,600 |
| Sep 14, 2026 | 1,008.00 | 1,016.00 | 1,001.00 | 1,016.00 | 995.98 | 1.50% | 8,200 |
| Sep 11, 2026 | 1,000.00 | 1,011.00 | 1,000.00 | 1,001.00 | 981.28 | - | 6,000 |
| Sep 10, 2026 | 1,001.00 | 1,011.00 | 1,000.00 | 1,001.00 | 981.28 | -0.89% | 7,300 |
| Sep 9, 2026 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 990.10 | -0.88% | 25,200 |
| Sep 8, 2026 | 1,011.00 | 1,019.00 | 1,005.00 | 1,019.00 | 998.92 | 0.69% | 12,900 |
| Sep 7, 2026 | 1,010.00 | 1,021.00 | 1,009.00 | 1,012.00 | 992.06 | 0.20% | 6,900 |
| Sep 4, 2026 | 1,009.00 | 1,017.00 | 1,009.00 | 1,010.00 | 990.10 | - | 3,800 |
| Sep 3, 2026 | 1,013.00 | 1,020.00 | 1,010.00 | 1,010.00 | 990.10 | -0.10% | 9,300 |
| Sep 2, 2026 | 1,019.00 | 1,025.00 | 1,011.00 | 1,011.00 | 991.08 | -0.98% | 7,500 |
| Sep 1, 2026 | 1,028.00 | 1,028.00 | 1,018.00 | 1,021.00 | 1,000.88 | -0.39% | 7,800 |
| Aug 31, 2026 | 1,030.00 | 1,030.00 | 1,017.00 | 1,025.00 | 1,004.80 | 0.49% | 9,500 |
| Aug 28, 2026 | 1,027.00 | 1,028.00 | 1,020.00 | 1,020.00 | 999.90 | -0.10% | 9,900 |
| Aug 27, 2026 | 1,034.00 | 1,034.00 | 1,020.00 | 1,021.00 | 1,000.88 | -0.49% | 5,800 |
| Aug 26, 2026 | 1,037.00 | 1,038.00 | 1,026.00 | 1,026.00 | 1,005.78 | -0.77% | 6,700 |
| Aug 25, 2026 | 1,037.00 | 1,039.00 | 1,032.00 | 1,034.00 | 1,013.63 | - | 1,800 |
| Aug 24, 2026 | 1,040.00 | 1,040.00 | 1,031.00 | 1,034.00 | 1,013.63 | 0.29% | 4,300 |
| Aug 21, 2026 | 1,033.00 | 1,044.00 | 1,031.00 | 1,031.00 | 1,010.68 | -0.48% | 3,700 |
| Aug 20, 2026 | 1,041.00 | 1,046.00 | 1,033.00 | 1,036.00 | 1,015.59 | -0.48% | 4,200 |
| Aug 19, 2026 | 1,034.00 | 1,049.00 | 1,027.00 | 1,041.00 | 1,020.49 | 1.07% | 6,500 |
| Aug 18, 2026 | 1,041.00 | 1,044.00 | 1,026.00 | 1,030.00 | 1,009.70 | -0.10% | 3,800 |
| Aug 17, 2026 | 1,030.00 | 1,044.00 | 1,030.00 | 1,031.00 | 1,010.68 | 1.08% | 8,100 |
| Aug 14, 2026 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 999.90 | -1.26% | 17,500 |