Global Kids Company Corp. (TYO:6189)
Japan · Delayed Price · Currency is JPY 1,041.00
+11.00 (1.07%)
Aug 19, 2026, 3:30 PM JST
Global Kids Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,034.00 | 1,034.00 | 1,027.00 | 1,027.00 | - | -0.29% | 4,700 |
| Aug 18, 2026 | 1,041.00 | 1,044.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.10% | 3,800 |
| Aug 17, 2026 | 1,030.00 | 1,044.00 | 1,030.00 | 1,031.00 | 1,031.00 | 1.08% | 8,100 |
| Aug 14, 2026 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | -1.26% | 17,500 |
| Aug 13, 2026 | 1,038.00 | 1,042.00 | 1,030.00 | 1,033.00 | 1,033.00 | -0.48% | 10,900 |
| Aug 12, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,038.00 | 1,038.00 | 1.76% | 25,300 |
| Aug 10, 2026 | 983.00 | 1,025.00 | 983.00 | 1,020.00 | 1,020.00 | 4.19% | 36,400 |
| Aug 7, 2026 | 977.00 | 982.00 | 977.00 | 979.00 | 979.00 | 0.41% | 3,400 |
| Aug 6, 2026 | 975.00 | 982.00 | 975.00 | 975.00 | 975.00 | - | 4,300 |
| Aug 5, 2026 | 972.00 | 975.00 | 969.00 | 975.00 | 975.00 | 0.31% | 5,300 |
| Aug 4, 2026 | 986.00 | 986.00 | 967.00 | 972.00 | 972.00 | -0.82% | 8,900 |
| Aug 3, 2026 | 995.00 | 995.00 | 980.00 | 980.00 | 980.00 | -1.71% | 12,500 |
| Jul 31, 2026 | 999.00 | 1,000.00 | 992.00 | 997.00 | 997.00 | -0.50% | 8,400 |
| Jul 30, 2026 | 999.00 | 1,007.00 | 998.00 | 1,002.00 | 1,002.00 | - | 6,900 |
| Jul 29, 2026 | 1,006.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.30% | 8,000 |
| Jul 28, 2026 | 1,016.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.59% | 5,100 |
| Jul 27, 2026 | 1,004.00 | 1,020.00 | 1,002.00 | 1,011.00 | 1,011.00 | -0.49% | 8,100 |
| Jul 24, 2026 | 1,004.00 | 1,016.00 | 1,004.00 | 1,016.00 | 1,016.00 | 0.40% | 2,700 |
| Jul 23, 2026 | 1,018.00 | 1,019.00 | 1,004.00 | 1,012.00 | 1,012.00 | -0.30% | 4,000 |
| Jul 22, 2026 | 1,018.00 | 1,019.00 | 1,013.00 | 1,015.00 | 1,015.00 | 0.89% | 1,300 |
| Jul 21, 2026 | 1,005.00 | 1,017.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.80% | 7,500 |
| Jul 17, 2026 | 1,007.00 | 1,011.00 | 985.00 | 998.00 | 998.00 | 0.30% | 11,000 |
| Jul 16, 2026 | 1,014.00 | 1,016.00 | 995.00 | 995.00 | 995.00 | -1.87% | 14,700 |
| Jul 15, 2026 | 1,019.00 | 1,028.00 | 1,011.00 | 1,014.00 | 1,014.00 | 0.40% | 6,900 |
| Jul 14, 2026 | 1,012.00 | 1,015.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.20% | 3,600 |
| Jul 13, 2026 | 1,006.00 | 1,015.00 | 1,006.00 | 1,012.00 | 1,012.00 | 0.20% | 3,300 |
| Jul 10, 2026 | 1,007.00 | 1,021.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.60% | 3,500 |
| Jul 9, 2026 | 1,008.00 | 1,009.00 | 996.00 | 1,004.00 | 1,004.00 | -0.40% | 4,500 |
| Jul 8, 2026 | 1,013.00 | 1,021.00 | 1,008.00 | 1,008.00 | 1,008.00 | 0.50% | 5,500 |
| Jul 7, 2026 | 999.00 | 1,041.00 | 999.00 | 1,003.00 | 1,003.00 | 0.70% | 19,300 |
| Jul 6, 2026 | 996.00 | 998.00 | 995.00 | 996.00 | 996.00 | 0.40% | 5,900 |
| Jul 3, 2026 | 984.00 | 997.00 | 984.00 | 992.00 | 992.00 | 1.22% | 8,200 |
| Jul 2, 2026 | 980.00 | 988.00 | 980.00 | 980.00 | 980.00 | - | 7,100 |
| Jul 1, 2026 | 987.00 | 987.00 | 977.00 | 980.00 | 980.00 | -0.71% | 4,800 |
| Jun 30, 2026 | 981.00 | 987.00 | 981.00 | 987.00 | 987.00 | 0.71% | 2,900 |
| Jun 29, 2026 | 979.00 | 987.00 | 966.00 | 980.00 | 980.00 | 1.55% | 10,600 |
| Jun 26, 2026 | 970.00 | 974.00 | 964.00 | 965.00 | 965.00 | -0.52% | 5,400 |
| Jun 25, 2026 | 968.00 | 970.00 | 955.00 | 970.00 | 970.00 | 1.68% | 13,200 |
| Jun 24, 2026 | 953.00 | 966.00 | 951.00 | 954.00 | 954.00 | 0.10% | 8,200 |
| Jun 23, 2026 | 953.00 | 960.00 | 945.00 | 953.00 | 953.00 | 1.17% | 5,400 |
| Jun 22, 2026 | 953.00 | 960.00 | 942.00 | 942.00 | 942.00 | -1.05% | 6,300 |
| Jun 19, 2026 | 954.00 | 956.00 | 937.00 | 952.00 | 952.00 | -0.21% | 10,800 |
| Jun 18, 2026 | 957.00 | 970.00 | 949.00 | 954.00 | 954.00 | -0.31% | 9,200 |
| Jun 17, 2026 | 965.00 | 972.00 | 953.00 | 957.00 | 957.00 | -0.73% | 9,200 |
| Jun 16, 2026 | 944.00 | 964.00 | 944.00 | 964.00 | 964.00 | 2.88% | 16,100 |
| Jun 15, 2026 | 933.00 | 945.00 | 933.00 | 937.00 | 937.00 | 0.43% | 7,200 |
| Jun 12, 2026 | 943.00 | 943.00 | 930.00 | 933.00 | 933.00 | -0.11% | 5,000 |
| Jun 11, 2026 | 926.00 | 941.00 | 926.00 | 934.00 | 934.00 | 0.76% | 7,400 |
| Jun 10, 2026 | 938.00 | 938.00 | 926.00 | 927.00 | 927.00 | -0.96% | 17,300 |
| Jun 9, 2026 | 935.00 | 949.00 | 935.00 | 936.00 | 936.00 | 0.32% | 9,500 |