Global Kids Company Corp. (TYO:6189)
Japan · Delayed Price · Currency is JPY 940.00
+9.00 (0.97%)
May 28, 2026, 9:34 AM JST
Global Kids Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 945.00 | 952.00 | 923.00 | 931.00 | 931.00 | -1.48% | 21,300 |
| May 26, 2026 | 923.00 | 948.00 | 922.00 | 945.00 | 945.00 | 2.27% | 19,000 |
| May 25, 2026 | 964.00 | 964.00 | 920.00 | 924.00 | 924.00 | -4.15% | 60,400 |
| May 22, 2026 | 960.00 | 967.00 | 955.00 | 964.00 | 964.00 | 1.05% | 10,900 |
| May 21, 2026 | 970.00 | 970.00 | 954.00 | 954.00 | 954.00 | -1.65% | 16,900 |
| May 20, 2026 | 984.00 | 984.00 | 969.00 | 970.00 | 970.00 | -1.12% | 5,800 |
| May 19, 2026 | 980.00 | 991.00 | 980.00 | 981.00 | 981.00 | 0.72% | 13,000 |
| May 18, 2026 | 967.00 | 999.00 | 960.00 | 974.00 | 974.00 | 1.88% | 30,600 |
| May 15, 2026 | 955.00 | 963.00 | 942.00 | 956.00 | 956.00 | 0.10% | 37,900 |
| May 14, 2026 | 978.00 | 982.00 | 955.00 | 955.00 | 955.00 | -2.85% | 44,700 |
| May 13, 2026 | 977.00 | 984.00 | 971.00 | 983.00 | 983.00 | 0.31% | 27,000 |
| May 12, 2026 | 998.00 | 998.00 | 980.00 | 980.00 | 980.00 | -1.41% | 31,300 |
| May 11, 2026 | 995.00 | 1,003.00 | 994.00 | 994.00 | 994.00 | -0.10% | 11,100 |
| May 8, 2026 | 994.00 | 998.00 | 994.00 | 995.00 | 995.00 | 0.10% | 12,100 |
| May 7, 2026 | 1,000.00 | 1,007.00 | 992.00 | 994.00 | 994.00 | -0.60% | 17,300 |
| May 1, 2026 | 1,010.00 | 1,011.00 | 993.00 | 1,000.00 | 1,000.00 | -0.60% | 42,100 |
| Apr 30, 2026 | 1,007.00 | 1,014.00 | 1,006.00 | 1,006.00 | 1,006.00 | -0.40% | 14,200 |
| Apr 28, 2026 | 1,022.00 | 1,029.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.56% | 25,900 |
| Apr 27, 2026 | 1,022.00 | 1,028.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.39% | 7,900 |
| Apr 24, 2026 | 1,025.00 | 1,033.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.97% | 21,000 |
| Apr 23, 2026 | 1,043.00 | 1,043.00 | 1,028.00 | 1,032.00 | 1,032.00 | -0.77% | 18,100 |
| Apr 22, 2026 | 1,046.00 | 1,046.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.39% | 6,200 |
| Apr 21, 2026 | 1,040.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,036.00 | - | 4,700 |
| Apr 20, 2026 | 1,054.00 | 1,055.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.43% | 17,900 |
| Apr 17, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.66% | 13,400 |
| Apr 16, 2026 | 1,049.00 | 1,061.00 | 1,046.00 | 1,058.00 | 1,058.00 | 1.54% | 11,800 |
| Apr 15, 2026 | 1,043.00 | 1,067.00 | 1,041.00 | 1,042.00 | 1,042.00 | 0.77% | 35,300 |
| Apr 14, 2026 | 1,042.00 | 1,047.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.29% | 10,800 |
| Apr 13, 2026 | 1,032.00 | 1,040.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.19% | 14,200 |
| Apr 10, 2026 | 1,046.00 | 1,053.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.43% | 13,700 |
| Apr 9, 2026 | 1,060.00 | 1,062.00 | 1,046.00 | 1,048.00 | 1,048.00 | -1.04% | 15,400 |
| Apr 8, 2026 | 1,046.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 1.53% | 21,500 |
| Apr 7, 2026 | 1,024.00 | 1,047.00 | 1,019.00 | 1,043.00 | 1,043.00 | 2.36% | 28,900 |
| Apr 6, 2026 | 1,034.00 | 1,040.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.36% | 22,900 |
| Apr 3, 2026 | 1,041.00 | 1,050.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.86% | 22,500 |
| Apr 2, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,042.00 | 1,042.00 | -1.04% | 22,200 |
| Apr 1, 2026 | 1,072.00 | 1,087.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.40% | 34,300 |
| Mar 31, 2026 | 1,032.00 | 1,073.00 | 1,020.00 | 1,068.00 | 1,068.00 | 3.49% | 58,000 |
| Mar 30, 2026 | 1,024.00 | 1,035.00 | 1,015.00 | 1,032.00 | 1,032.00 | -0.67% | 52,400 |
| Mar 27, 2026 | 1,057.00 | 1,075.00 | 1,052.00 | 1,059.00 | 1,039.00 | 0.19% | 134,300 |
| Mar 26, 2026 | 1,066.00 | 1,083.00 | 1,057.00 | 1,057.00 | 1,037.04 | -0.75% | 52,900 |
| Mar 25, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,065.00 | 1,044.89 | 1.82% | 49,500 |
| Mar 24, 2026 | 1,067.00 | 1,068.00 | 1,046.00 | 1,046.00 | 1,026.25 | -0.19% | 39,500 |
| Mar 23, 2026 | 1,072.00 | 1,072.00 | 1,040.00 | 1,048.00 | 1,028.21 | -2.60% | 69,900 |
| Mar 19, 2026 | 1,098.00 | 1,098.00 | 1,074.00 | 1,076.00 | 1,055.68 | -1.74% | 25,100 |
| Mar 18, 2026 | 1,076.00 | 1,096.00 | 1,072.00 | 1,095.00 | 1,074.32 | 2.91% | 35,000 |
| Mar 17, 2026 | 1,061.00 | 1,072.00 | 1,052.00 | 1,064.00 | 1,043.91 | 0.28% | 20,600 |
| Mar 16, 2026 | 1,078.00 | 1,087.00 | 1,050.00 | 1,061.00 | 1,040.96 | -1.58% | 49,500 |
| Mar 13, 2026 | 1,080.00 | 1,089.00 | 1,070.00 | 1,078.00 | 1,057.64 | -1.10% | 40,400 |
| Mar 12, 2026 | 1,099.00 | 1,115.00 | 1,088.00 | 1,090.00 | 1,069.41 | -0.18% | 39,700 |