Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 2,332.00
+143.00 (6.53%)
Feb 12, 2026, 3:30 PM JST
Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2,311.00 | 2,398.00 | 2,300.00 | 2,330.00 | 2,330.00 | 6.44% | 523,500 |
| Feb 10, 2026 | 2,187.00 | 2,199.00 | 2,175.00 | 2,189.00 | 2,189.00 | 0.09% | 122,900 |
| Feb 9, 2026 | 2,205.00 | 2,219.00 | 2,175.00 | 2,187.00 | 2,187.00 | 1.48% | 172,800 |
| Feb 6, 2026 | 2,100.00 | 2,155.00 | 2,081.00 | 2,155.00 | 2,155.00 | 4.01% | 248,300 |
| Feb 5, 2026 | 2,103.00 | 2,108.00 | 2,066.00 | 2,072.00 | 2,072.00 | -1.29% | 93,800 |
| Feb 4, 2026 | 2,084.00 | 2,113.00 | 2,076.00 | 2,099.00 | 2,099.00 | 0.86% | 95,800 |
| Feb 3, 2026 | 2,037.00 | 2,084.00 | 2,037.00 | 2,081.00 | 2,081.00 | 2.92% | 93,800 |
| Feb 2, 2026 | 2,018.00 | 2,053.00 | 2,005.00 | 2,022.00 | 2,022.00 | 1.05% | 143,600 |
| Jan 30, 2026 | 2,015.00 | 2,016.00 | 1,983.00 | 2,001.00 | 2,001.00 | -0.84% | 89,100 |
| Jan 29, 2026 | 2,039.00 | 2,040.00 | 1,972.00 | 2,018.00 | 2,018.00 | -0.74% | 182,800 |
| Jan 28, 2026 | 2,040.00 | 2,053.00 | 2,022.00 | 2,033.00 | 2,033.00 | -0.97% | 124,200 |
| Jan 27, 2026 | 2,025.00 | 2,084.00 | 2,020.00 | 2,053.00 | 2,053.00 | 1.73% | 103,900 |
| Jan 26, 2026 | 2,069.00 | 2,069.00 | 2,018.00 | 2,018.00 | 2,018.00 | -3.68% | 122,800 |
| Jan 23, 2026 | 2,090.00 | 2,099.00 | 2,078.00 | 2,095.00 | 2,095.00 | 0.96% | 78,600 |
| 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 |