Global Kids Company Corp. (TYO:6189)
Japan · Delayed Price · Currency is JPY 984.00
+4.00 (0.41%)
Oct 7, 2026, 3:30 PM JST
Global Kids Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,000 |
| 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% | 28,300 |
| 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 |
| Aug 13, 2026 | 1,038.00 | 1,042.00 | 1,030.00 | 1,033.00 | 1,012.65 | -0.48% | 10,900 |
| Aug 12, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,038.00 | 1,017.55 | 1.76% | 25,300 |
| Aug 10, 2026 | 983.00 | 1,025.00 | 983.00 | 1,020.00 | 999.90 | 4.19% | 36,400 |
| Aug 7, 2026 | 977.00 | 982.00 | 977.00 | 979.00 | 959.71 | 0.41% | 3,400 |
| Aug 6, 2026 | 975.00 | 982.00 | 975.00 | 975.00 | 955.79 | - | 4,300 |
| Aug 5, 2026 | 972.00 | 975.00 | 969.00 | 975.00 | 955.79 | 0.31% | 5,300 |
| Aug 4, 2026 | 986.00 | 986.00 | 967.00 | 972.00 | 952.85 | -0.82% | 8,900 |
| Aug 3, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 960.69 | -1.71% | 12,500 |
| Jul 31, 2026 | 999.00 | 1,000.00 | 992.00 | 997.00 | 977.35 | -0.50% | 8,400 |
| Jul 30, 2026 | 999.00 | 1,007.00 | 998.00 | 1,002.00 | 982.26 | - | 6,900 |
| Jul 29, 2026 | 1,006.00 | 1,010.00 | 1,000.00 | 1,002.00 | 982.26 | -0.30% | 8,000 |
| Jul 28, 2026 | 1,016.00 | 1,020.00 | 1,005.00 | 1,005.00 | 985.20 | -0.59% | 5,100 |
| Jul 27, 2026 | 1,004.00 | 1,020.00 | 1,002.00 | 1,011.00 | 991.08 | -0.49% | 8,100 |
| Jul 24, 2026 | 1,004.00 | 1,016.00 | 1,004.00 | 1,016.00 | 995.98 | 0.40% | 2,700 |