Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 2,095.00
+20.00 (0.96%)
At close: Jan 23, 2026
Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,090.00 | 2,099.00 | 2,078.00 | 2,095.00 | - | 0.96% | 65,600 |
| Jan 22, 2026 | 2,061.00 | 2,090.00 | 2,061.00 | 2,075.00 | 2,075.00 | 1.07% | 84,100 |
| Jan 21, 2026 | 2,040.00 | 2,070.00 | 2,031.00 | 2,053.00 | 2,053.00 | -0.44% | 109,500 |
| Jan 20, 2026 | 2,109.00 | 2,111.00 | 2,058.00 | 2,062.00 | 2,062.00 | -1.81% | 145,400 |
| Jan 19, 2026 | 2,184.00 | 2,184.00 | 2,091.00 | 2,100.00 | 2,100.00 | -3.89% | 208,300 |
| Jan 16, 2026 | 2,144.00 | 2,186.00 | 2,122.00 | 2,185.00 | 2,185.00 | 2.82% | 173,300 |
| Jan 15, 2026 | 2,160.00 | 2,164.00 | 2,111.00 | 2,125.00 | 2,125.00 | -1.80% | 179,900 |
| Jan 14, 2026 | 2,171.00 | 2,217.00 | 2,138.00 | 2,164.00 | 2,164.00 | 1.50% | 299,000 |
| Jan 13, 2026 | 2,270.00 | 2,275.00 | 2,107.00 | 2,132.00 | 2,132.00 | 5.34% | 435,300 |
| Jan 9, 2026 | 2,022.00 | 2,036.00 | 1,997.00 | 2,024.00 | 2,024.00 | -0.30% | 147,500 |
| Jan 8, 2026 | 2,037.00 | 2,060.00 | 2,013.00 | 2,030.00 | 2,030.00 | 0.40% | 235,100 |
| Jan 7, 2026 | 2,001.00 | 2,028.00 | 2,000.00 | 2,022.00 | 2,022.00 | 0.95% | 141,400 |
| Jan 6, 2026 | 1,992.00 | 2,033.00 | 1,992.00 | 2,003.00 | 2,003.00 | 1.62% | 176,000 |
| Jan 5, 2026 | 1,953.00 | 1,993.00 | 1,952.00 | 1,971.00 | 1,971.00 | 1.13% | 115,700 |
| Dec 30, 2025 | 1,940.00 | 1,971.00 | 1,939.00 | 1,949.00 | 1,949.00 | 0.46% | 138,300 |
| Dec 29, 2025 | 1,913.00 | 1,950.00 | 1,898.00 | 1,940.00 | 1,940.00 | 2.11% | 138,100 |
| Dec 26, 2025 | 1,914.00 | 1,921.00 | 1,885.00 | 1,900.00 | 1,900.00 | -0.73% | 112,500 |
| Dec 25, 2025 | 1,887.00 | 1,916.00 | 1,880.00 | 1,914.00 | 1,914.00 | 2.13% | 152,600 |
| Dec 24, 2025 | 1,923.00 | 1,932.00 | 1,855.00 | 1,874.00 | 1,874.00 | -1.94% | 253,900 |
| Dec 23, 2025 | 1,927.00 | 1,938.00 | 1,905.00 | 1,911.00 | 1,911.00 | -1.80% | 93,800 |
| Dec 22, 2025 | 1,900.00 | 1,952.00 | 1,869.00 | 1,946.00 | 1,946.00 | 3.57% | 181,300 |
| Dec 19, 2025 | 1,912.00 | 1,930.00 | 1,851.00 | 1,879.00 | 1,879.00 | -1.73% | 136,100 |
| Dec 18, 2025 | 1,907.00 | 1,926.00 | 1,895.00 | 1,912.00 | 1,912.00 | 0.26% | 93,200 |
| Dec 17, 2025 | 1,916.00 | 1,918.00 | 1,897.00 | 1,907.00 | 1,907.00 | 0.63% | 87,000 |
| Dec 16, 2025 | 1,950.00 | 1,950.00 | 1,895.00 | 1,895.00 | 1,895.00 | -2.47% | 127,400 |
| Dec 15, 2025 | 1,930.00 | 1,952.00 | 1,920.00 | 1,943.00 | 1,943.00 | 0.62% | 76,900 |
| Dec 12, 2025 | 1,949.00 | 1,952.00 | 1,924.00 | 1,931.00 | 1,931.00 | -0.05% | 89,200 |
| Dec 11, 2025 | 1,969.00 | 1,970.00 | 1,927.00 | 1,932.00 | 1,932.00 | -1.13% | 137,800 |
| Dec 10, 2025 | 1,934.00 | 1,969.00 | 1,934.00 | 1,954.00 | 1,954.00 | 1.09% | 95,500 |
| Dec 9, 2025 | 1,946.00 | 1,953.00 | 1,927.00 | 1,933.00 | 1,933.00 | -0.67% | 86,300 |
| Dec 8, 2025 | 1,932.00 | 1,946.00 | 1,913.00 | 1,946.00 | 1,946.00 | 0.15% | 125,300 |
| Dec 5, 2025 | 1,894.00 | 1,943.00 | 1,892.00 | 1,943.00 | 1,943.00 | 3.08% | 185,700 |
| Dec 4, 2025 | 1,855.00 | 1,891.00 | 1,855.00 | 1,885.00 | 1,885.00 | 0.75% | 138,300 |
| Dec 3, 2025 | 1,936.00 | 1,968.00 | 1,848.00 | 1,871.00 | 1,871.00 | -5.07% | 357,400 |
| Dec 2, 2025 | 1,869.00 | 2,008.00 | 1,869.00 | 1,971.00 | 1,971.00 | 5.46% | 478,300 |
| Dec 1, 2025 | 1,896.00 | 1,911.00 | 1,853.00 | 1,869.00 | 1,869.00 | -0.21% | 158,600 |
| Nov 28, 2025 | 1,843.00 | 1,895.00 | 1,839.00 | 1,873.00 | 1,873.00 | 2.57% | 215,300 |
| Nov 27, 2025 | 1,722.00 | 1,826.00 | 1,722.00 | 1,826.00 | 1,826.00 | 6.72% | 255,100 |
| Nov 26, 2025 | 1,710.00 | 1,729.00 | 1,708.00 | 1,711.00 | 1,711.00 | 0.53% | 81,200 |
| Nov 25, 2025 | 1,690.00 | 1,709.00 | 1,680.00 | 1,702.00 | 1,702.00 | 1.49% | 78,000 |
| Nov 21, 2025 | 1,660.00 | 1,677.00 | 1,653.00 | 1,677.00 | 1,677.00 | 1.02% | 78,100 |
| Nov 20, 2025 | 1,650.00 | 1,676.00 | 1,648.00 | 1,660.00 | 1,660.00 | 1.28% | 93,500 |
| Nov 19, 2025 | 1,671.00 | 1,671.00 | 1,634.00 | 1,639.00 | 1,639.00 | -1.92% | 71,000 |
| Nov 18, 2025 | 1,677.00 | 1,696.00 | 1,646.00 | 1,671.00 | 1,671.00 | -0.54% | 120,700 |
| Nov 17, 2025 | 1,684.00 | 1,690.00 | 1,671.00 | 1,680.00 | 1,680.00 | -0.18% | 57,000 |
| Nov 14, 2025 | 1,681.00 | 1,683.00 | 1,664.00 | 1,683.00 | 1,683.00 | -0.06% | 39,000 |
| Nov 13, 2025 | 1,689.00 | 1,697.00 | 1,680.00 | 1,684.00 | 1,684.00 | -0.18% | 42,300 |
| Nov 12, 2025 | 1,660.00 | 1,693.00 | 1,660.00 | 1,687.00 | 1,687.00 | 1.87% | 91,300 |
| Nov 11, 2025 | 1,691.00 | 1,691.00 | 1,646.00 | 1,656.00 | 1,656.00 | -0.54% | 76,800 |
| Nov 10, 2025 | 1,642.00 | 1,673.00 | 1,642.00 | 1,665.00 | 1,665.00 | 1.52% | 65,100 |