Skip to main content
logo
Giken Ltd. (TYO:6289)
Japan flag Japan · Delayed Price · Currency is JPY
1,859.00
+39.00 (2.14%)
Apr 15, 2026, 3:30 PM JST

Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20261,850.001,896.001,842.001,859.001,859.002.14%225,500
Apr 14, 20261,830.001,869.001,809.001,820.001,820.000.66%268,800
Apr 13, 20261,836.001,851.001,796.001,808.001,808.00-9.42%688,600
Apr 10, 20262,011.002,022.001,994.001,996.001,996.001.27%267,300
Apr 9, 20262,031.002,032.001,967.001,971.001,971.00-2.04%99,600
Apr 8, 20262,048.002,048.002,004.002,012.002,012.002.50%110,500
Apr 7, 20261,989.002,004.001,947.001,963.001,963.00-1.31%86,600
Apr 6, 20262,011.002,017.001,987.001,989.001,989.00-0.85%67,800
Apr 3, 20262,005.002,014.001,989.002,006.002,006.001.16%56,900
Apr 2, 20262,050.002,067.001,962.001,983.001,983.00-2.84%108,900
Apr 1, 20262,000.002,041.001,991.002,041.002,041.004.99%85,700
Mar 31, 20261,941.001,971.001,916.001,944.001,944.00-1.32%88,900
Mar 30, 20261,948.001,970.001,925.001,970.001,970.00-3.15%149,300
Mar 27, 20262,011.002,035.002,000.002,034.002,034.00-0.29%102,400
Mar 26, 20262,038.002,063.002,015.002,040.002,040.00-1.45%66,600
Mar 25, 20262,051.002,081.002,025.002,070.002,070.002.48%65,900
Mar 24, 20261,998.002,026.001,989.002,020.002,020.003.01%60,300
Mar 23, 20261,980.001,991.001,931.001,961.001,961.00-3.40%136,900
Mar 19, 20262,100.002,103.002,023.002,030.002,030.00-5.01%115,900
Mar 18, 20262,092.002,137.002,087.002,137.002,137.002.49%51,700
Mar 17, 20262,105.002,130.002,076.002,085.002,085.000.05%58,600
Mar 16, 20262,099.002,116.002,065.002,084.002,084.00-0.62%60,600
Mar 13, 20262,070.002,117.002,062.002,097.002,097.00-0.52%69,800
Mar 12, 20262,134.002,155.002,100.002,108.002,108.00-3.48%68,200
Mar 11, 20262,177.002,207.002,158.002,184.002,184.001.25%70,900
Mar 10, 20262,114.002,160.002,105.002,157.002,157.003.65%90,300
Mar 9, 20262,042.002,095.002,033.002,081.002,081.00-5.06%108,500
Mar 6, 20262,147.002,192.002,128.002,192.002,192.00-0.23%71,100
Mar 5, 20262,261.002,278.002,182.002,197.002,197.004.07%128,100
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