Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 1,817.00
+3.00 (0.17%)
May 26, 2026, 3:30 PM JST
Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,855.00 | 1,864.00 | 1,840.00 | 1,850.00 | 1,850.00 | -0.11% | 44,400 |
| May 21, 2026 | 1,832.00 | 1,869.00 | 1,830.00 | 1,852.00 | 1,852.00 | 1.81% | 66,700 |
| May 20, 2026 | 1,840.00 | 1,841.00 | 1,794.00 | 1,819.00 | 1,819.00 | 0.11% | 57,800 |
| May 19, 2026 | 1,824.00 | 1,848.00 | 1,795.00 | 1,817.00 | 1,817.00 | 0.06% | 80,800 |
| May 18, 2026 | 1,870.00 | 1,876.00 | 1,815.00 | 1,816.00 | 1,816.00 | -2.63% | 103,200 |
| May 15, 2026 | 1,830.00 | 1,868.00 | 1,820.00 | 1,865.00 | 1,865.00 | 4.19% | 153,400 |
| May 14, 2026 | 1,796.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.61% | 44,800 |
| May 13, 2026 | 1,824.00 | 1,824.00 | 1,800.00 | 1,801.00 | 1,801.00 | - | 38,200 |
| May 12, 2026 | 1,809.00 | 1,833.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.28% | 53,600 |
| May 11, 2026 | 1,792.00 | 1,814.00 | 1,791.00 | 1,806.00 | 1,806.00 | 0.84% | 58,400 |
| May 8, 2026 | 1,787.00 | 1,799.00 | 1,781.00 | 1,791.00 | 1,791.00 | 0.22% | 76,800 |
| May 7, 2026 | 1,811.00 | 1,830.00 | 1,782.00 | 1,787.00 | 1,787.00 | -0.89% | 104,100 |
| May 1, 2026 | 1,803.00 | 1,813.00 | 1,780.00 | 1,803.00 | 1,803.00 | - | 71,800 |
| Apr 30, 2026 | 1,795.00 | 1,810.00 | 1,776.00 | 1,803.00 | 1,803.00 | -0.28% | 78,400 |
| Apr 28, 2026 | 1,792.00 | 1,808.00 | 1,774.00 | 1,808.00 | 1,808.00 | 2.03% | 79,700 |
| Apr 27, 2026 | 1,800.00 | 1,806.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.56% | 113,900 |
| Apr 24, 2026 | 1,825.00 | 1,828.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.77% | 72,100 |
| Apr 23, 2026 | 1,840.00 | 1,846.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.84% | 71,500 |
| Apr 22, 2026 | 1,852.00 | 1,856.00 | 1,832.00 | 1,848.00 | 1,848.00 | -0.75% | 67,100 |
| Apr 21, 2026 | 1,892.00 | 1,903.00 | 1,861.00 | 1,862.00 | 1,862.00 | -1.32% | 99,300 |
| Apr 20, 2026 | 1,884.00 | 1,891.00 | 1,844.00 | 1,887.00 | 1,887.00 | 1.40% | 121,200 |
| Apr 17, 2026 | 1,860.00 | 1,879.00 | 1,850.00 | 1,861.00 | 1,861.00 | -0.64% | 89,300 |
| Apr 16, 2026 | 1,862.00 | 1,880.00 | 1,848.00 | 1,873.00 | 1,873.00 | 0.75% | 142,100 |
| Apr 15, 2026 | 1,850.00 | 1,896.00 | 1,842.00 | 1,859.00 | 1,859.00 | 2.14% | 225,500 |
| Apr 14, 2026 | 1,830.00 | 1,869.00 | 1,809.00 | 1,820.00 | 1,820.00 | 0.66% | 268,800 |
| Apr 13, 2026 | 1,836.00 | 1,851.00 | 1,796.00 | 1,808.00 | 1,808.00 | -9.42% | 688,600 |
| Apr 10, 2026 | 2,011.00 | 2,022.00 | 1,994.00 | 1,996.00 | 1,996.00 | 1.27% | 267,300 |
| Apr 9, 2026 | 2,031.00 | 2,032.00 | 1,967.00 | 1,971.00 | 1,971.00 | -2.04% | 99,600 |
| Apr 8, 2026 | 2,048.00 | 2,048.00 | 2,004.00 | 2,012.00 | 2,012.00 | 2.50% | 110,500 |
| Apr 7, 2026 | 1,989.00 | 2,004.00 | 1,947.00 | 1,963.00 | 1,963.00 | -1.31% | 86,600 |
| Apr 6, 2026 | 2,011.00 | 2,017.00 | 1,987.00 | 1,989.00 | 1,989.00 | -0.85% | 67,800 |
| Apr 3, 2026 | 2,005.00 | 2,014.00 | 1,989.00 | 2,006.00 | 2,006.00 | 1.16% | 56,900 |
| Apr 2, 2026 | 2,050.00 | 2,067.00 | 1,962.00 | 1,983.00 | 1,983.00 | -2.84% | 108,900 |
| Apr 1, 2026 | 2,000.00 | 2,041.00 | 1,991.00 | 2,041.00 | 2,041.00 | 4.99% | 85,700 |
| Mar 31, 2026 | 1,941.00 | 1,971.00 | 1,916.00 | 1,944.00 | 1,944.00 | -1.32% | 88,900 |
| Mar 30, 2026 | 1,948.00 | 1,970.00 | 1,925.00 | 1,970.00 | 1,970.00 | -3.15% | 149,300 |
| Mar 27, 2026 | 2,011.00 | 2,035.00 | 2,000.00 | 2,034.00 | 2,034.00 | -0.29% | 102,400 |
| Mar 26, 2026 | 2,038.00 | 2,063.00 | 2,015.00 | 2,040.00 | 2,040.00 | -1.45% | 66,600 |
| Mar 25, 2026 | 2,051.00 | 2,081.00 | 2,025.00 | 2,070.00 | 2,070.00 | 2.48% | 65,900 |
| Mar 24, 2026 | 1,998.00 | 2,026.00 | 1,989.00 | 2,020.00 | 2,020.00 | 3.01% | 60,300 |
| Mar 23, 2026 | 1,980.00 | 1,991.00 | 1,931.00 | 1,961.00 | 1,961.00 | -3.40% | 136,900 |
| Mar 19, 2026 | 2,100.00 | 2,103.00 | 2,023.00 | 2,030.00 | 2,030.00 | -5.01% | 115,900 |
| Mar 18, 2026 | 2,092.00 | 2,137.00 | 2,087.00 | 2,137.00 | 2,137.00 | 2.49% | 51,700 |
| Mar 17, 2026 | 2,105.00 | 2,130.00 | 2,076.00 | 2,085.00 | 2,085.00 | 0.05% | 58,600 |
| Mar 16, 2026 | 2,099.00 | 2,116.00 | 2,065.00 | 2,084.00 | 2,084.00 | -0.62% | 60,600 |
| Mar 13, 2026 | 2,070.00 | 2,117.00 | 2,062.00 | 2,097.00 | 2,097.00 | -0.52% | 69,800 |
| Mar 12, 2026 | 2,134.00 | 2,155.00 | 2,100.00 | 2,108.00 | 2,108.00 | -3.48% | 68,200 |
| Mar 11, 2026 | 2,177.00 | 2,207.00 | 2,158.00 | 2,184.00 | 2,184.00 | 1.25% | 70,900 |
| Mar 10, 2026 | 2,114.00 | 2,160.00 | 2,105.00 | 2,157.00 | 2,157.00 | 3.65% | 90,300 |
| Mar 9, 2026 | 2,042.00 | 2,095.00 | 2,033.00 | 2,081.00 | 2,081.00 | -5.06% | 108,500 |