Skip to main content
logo
Giken Ltd. (TYO:6289)
Japan flag Japan · Delayed Price · Currency is JPY
2,217.00
+106.00 (5.02%)
Mar 5, 2026, 10:43 AM JST

Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,164.002,220.002,090.002,111.002,111.00-6.34%198,900
Mar 3, 20262,341.002,376.002,248.002,254.002,254.00-4.37%168,500
Mar 2, 20262,381.002,399.002,354.002,357.002,357.00-4.26%134,600
Feb 27, 20262,450.002,505.002,447.002,462.002,462.002.50%135,700
Feb 26, 20262,472.002,500.002,400.002,402.002,402.00-4.00%191,800
Feb 25, 20262,539.002,570.002,501.002,502.002,475.00-0.16%210,500
Feb 24, 20262,506.002,550.002,494.002,506.002,478.964.99%235,100
Feb 20, 20262,359.002,394.002,323.002,387.002,361.241.19%109,900
Feb 19, 20262,320.002,359.002,309.002,359.002,333.542.17%85,600
Feb 18, 20262,340.002,340.002,309.002,309.002,284.08-0.65%63,000
Feb 17, 20262,260.002,345.002,238.002,324.002,298.923.33%103,400
Feb 16, 20262,268.002,280.002,231.002,249.002,224.73-0.84%77,600
Feb 13, 20262,330.002,345.002,255.002,268.002,243.53-2.74%166,900
Feb 12, 20262,311.002,398.002,300.002,332.002,306.836.53%537,300
Feb 10, 20262,187.002,199.002,175.002,189.002,165.380.09%122,900
Feb 9, 20262,205.002,219.002,175.002,187.002,163.401.48%172,800
Feb 6, 20262,100.002,155.002,081.002,155.002,131.744.01%248,300
Feb 5, 20262,103.002,108.002,066.002,072.002,049.64-1.29%93,800
Feb 4, 20262,084.002,113.002,076.002,099.002,076.350.86%95,800
Feb 3, 20262,037.002,084.002,037.002,081.002,058.542.92%93,800
Feb 2, 20262,018.002,053.002,005.002,022.002,000.181.05%143,600
Jan 30, 20262,015.002,016.001,983.002,001.001,979.41-0.84%89,100
Jan 29, 20262,039.002,040.001,972.002,018.001,996.22-0.74%182,800
Jan 28, 20262,040.002,053.002,022.002,033.002,011.06-0.97%124,200
Jan 27, 20262,025.002,084.002,020.002,053.002,030.851.73%115,500
Jan 26, 20262,069.002,069.002,018.002,018.001,996.22-3.68%122,800
Jan 23, 20262,090.002,099.002,078.002,095.002,072.390.96%78,600
Jan 22, 20262,061.002,090.002,061.002,075.002,052.611.07%84,100
Jan 21, 20262,040.002,070.002,031.002,053.002,030.85-0.44%109,500
Jan 20, 20262,109.002,111.002,058.002,062.002,039.75-1.81%145,400
Jan 19, 20262,184.002,184.002,091.002,100.002,077.34-3.89%208,300
Jan 16, 20262,144.002,186.002,122.002,185.002,161.422.82%173,300
Jan 15, 20262,160.002,164.002,111.002,125.002,102.07-1.80%179,900
Jan 14, 20262,171.002,217.002,138.002,164.002,140.651.50%299,000
Jan 13, 20262,270.002,275.002,107.002,132.002,108.995.34%435,300
Jan 9, 20262,022.002,036.001,997.002,024.002,002.16-0.30%147,500
Jan 8, 20262,037.002,060.002,013.002,030.002,008.090.40%235,100
Jan 7, 20262,001.002,028.002,000.002,022.002,000.180.95%141,400
Jan 6, 20261,992.002,033.001,992.002,003.001,981.381.62%176,000
Jan 5, 20261,953.001,993.001,952.001,971.001,949.731.13%115,700
Dec 30, 20251,940.001,971.001,939.001,949.001,927.970.46%138,300
Dec 29, 20251,913.001,950.001,898.001,940.001,919.062.11%138,100
Dec 26, 20251,914.001,921.001,885.001,900.001,879.50-0.73%112,500
Dec 25, 20251,887.001,916.001,880.001,914.001,893.352.13%152,600
Dec 24, 20251,923.001,932.001,855.001,874.001,853.78-1.94%253,900
Dec 23, 20251,927.001,938.001,905.001,911.001,890.38-1.80%93,800
Dec 22, 20251,900.001,952.001,869.001,946.001,925.003.57%181,300
Dec 19, 20251,912.001,930.001,851.001,879.001,858.72-1.73%136,100
Dec 18, 20251,907.001,926.001,895.001,912.001,891.370.26%93,200
Dec 17, 20251,916.001,918.001,897.001,907.001,886.420.63%87,000