Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 1,950.00
-9.00 (-0.46%)
Aug 21, 2026, 3:30 PM JST
Giken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,950.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.46% | 58,900 |
| Aug 20, 2026 | 1,959.00 | 1,968.00 | 1,941.00 | 1,959.00 | 1,959.00 | 1.14% | 55,500 |
| Aug 19, 2026 | 1,930.00 | 1,959.00 | 1,918.00 | 1,937.00 | 1,937.00 | - | 81,300 |
| Aug 18, 2026 | 1,948.00 | 1,960.00 | 1,930.00 | 1,937.00 | 1,937.00 | -0.31% | 53,500 |
| Aug 17, 2026 | 1,949.00 | 1,953.00 | 1,938.00 | 1,943.00 | 1,943.00 | -0.10% | 52,200 |
| Aug 14, 2026 | 1,896.00 | 1,946.00 | 1,896.00 | 1,945.00 | 1,945.00 | 1.89% | 64,500 |
| Aug 13, 2026 | 1,895.00 | 1,910.00 | 1,881.00 | 1,909.00 | 1,909.00 | 0.21% | 54,600 |
| Aug 12, 2026 | 1,922.00 | 1,922.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.31% | 50,200 |
| Aug 10, 2026 | 1,905.00 | 1,925.00 | 1,891.00 | 1,911.00 | 1,911.00 | 1.38% | 48,500 |
| Aug 7, 2026 | 1,929.00 | 1,932.00 | 1,876.00 | 1,885.00 | 1,885.00 | -2.48% | 66,400 |
| Aug 6, 2026 | 1,903.00 | 1,946.00 | 1,903.00 | 1,933.00 | 1,933.00 | 0.94% | 54,600 |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,903.00 | 1,915.00 | 1,915.00 | 0.05% | 39,300 |
| Aug 4, 2026 | 1,877.00 | 1,930.00 | 1,877.00 | 1,914.00 | 1,914.00 | 1.59% | 45,900 |
| Aug 3, 2026 | 1,901.00 | 1,913.00 | 1,864.00 | 1,884.00 | 1,884.00 | -0.84% | 48,600 |
| Jul 31, 2026 | 1,950.00 | 1,951.00 | 1,895.00 | 1,900.00 | 1,900.00 | -1.61% | 63,600 |
| Jul 30, 2026 | 1,900.00 | 1,952.00 | 1,900.00 | 1,931.00 | 1,931.00 | 1.85% | 159,100 |
| Jul 29, 2026 | 1,932.00 | 1,935.00 | 1,855.00 | 1,896.00 | 1,896.00 | -0.21% | 103,600 |
| Jul 28, 2026 | 1,884.00 | 1,908.00 | 1,881.00 | 1,900.00 | 1,900.00 | 0.32% | 63,100 |
| Jul 27, 2026 | 1,870.00 | 1,894.00 | 1,862.00 | 1,894.00 | 1,894.00 | 2.38% | 46,300 |
| Jul 24, 2026 | 1,852.00 | 1,852.00 | 1,830.00 | 1,850.00 | 1,850.00 | 0.22% | 68,300 |
| Jul 23, 2026 | 1,852.00 | 1,860.00 | 1,835.00 | 1,846.00 | 1,846.00 | -0.11% | 50,400 |
| Jul 22, 2026 | 1,851.00 | 1,874.00 | 1,845.00 | 1,848.00 | 1,848.00 | - | 56,500 |
| Jul 21, 2026 | 1,860.00 | 1,860.00 | 1,834.00 | 1,848.00 | 1,848.00 | 0.54% | 49,000 |
| Jul 17, 2026 | 1,885.00 | 1,894.00 | 1,781.00 | 1,838.00 | 1,838.00 | -2.49% | 143,100 |
| Jul 16, 2026 | 1,875.00 | 1,901.00 | 1,869.00 | 1,885.00 | 1,885.00 | 0.53% | 62,800 |
| Jul 15, 2026 | 1,860.00 | 1,887.00 | 1,860.00 | 1,875.00 | 1,875.00 | 1.35% | 44,700 |
| Jul 14, 2026 | 1,869.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.27% | 61,100 |
| Jul 13, 2026 | 1,917.00 | 1,930.00 | 1,855.00 | 1,855.00 | 1,855.00 | -1.59% | 190,300 |
| Jul 10, 2026 | 1,857.00 | 1,898.00 | 1,842.00 | 1,885.00 | 1,885.00 | 2.61% | 128,000 |
| Jul 9, 2026 | 1,826.00 | 1,850.00 | 1,804.00 | 1,837.00 | 1,837.00 | 2.06% | 92,800 |
| Jul 8, 2026 | 1,800.00 | 1,812.00 | 1,775.00 | 1,800.00 | 1,800.00 | -0.11% | 70,500 |
| Jul 7, 2026 | 1,784.00 | 1,816.00 | 1,782.00 | 1,802.00 | 1,802.00 | 1.18% | 83,600 |
| Jul 6, 2026 | 1,792.00 | 1,804.00 | 1,778.00 | 1,781.00 | 1,781.00 | -0.22% | 55,900 |
| Jul 3, 2026 | 1,755.00 | 1,787.00 | 1,755.00 | 1,785.00 | 1,785.00 | 2.00% | 33,800 |
| Jul 2, 2026 | 1,747.00 | 1,776.00 | 1,738.00 | 1,750.00 | 1,750.00 | 0.34% | 47,500 |
| Jul 1, 2026 | 1,753.00 | 1,772.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.51% | 34,800 |
| Jun 30, 2026 | 1,791.00 | 1,791.00 | 1,744.00 | 1,753.00 | 1,753.00 | -1.35% | 59,400 |
| Jun 29, 2026 | 1,748.00 | 1,777.00 | 1,733.00 | 1,777.00 | 1,777.00 | 2.54% | 71,500 |
| Jun 26, 2026 | 1,715.00 | 1,743.00 | 1,715.00 | 1,733.00 | 1,733.00 | 1.05% | 50,400 |
| Jun 25, 2026 | 1,734.00 | 1,734.00 | 1,712.00 | 1,715.00 | 1,715.00 | -0.23% | 45,800 |
| Jun 24, 2026 | 1,728.00 | 1,739.00 | 1,712.00 | 1,719.00 | 1,719.00 | 0.29% | 32,800 |
| Jun 23, 2026 | 1,749.00 | 1,757.00 | 1,714.00 | 1,714.00 | 1,714.00 | -2.94% | 53,500 |
| Jun 22, 2026 | 1,762.00 | 1,781.00 | 1,743.00 | 1,766.00 | 1,766.00 | -1.01% | 63,300 |
| Jun 19, 2026 | 1,807.00 | 1,830.00 | 1,777.00 | 1,784.00 | 1,784.00 | -1.11% | 61,000 |
| Jun 18, 2026 | 1,805.00 | 1,827.00 | 1,800.00 | 1,804.00 | 1,804.00 | -0.06% | 34,900 |
| Jun 17, 2026 | 1,788.00 | 1,830.00 | 1,788.00 | 1,805.00 | 1,805.00 | 0.95% | 26,000 |
| Jun 16, 2026 | 1,805.00 | 1,805.00 | 1,776.00 | 1,788.00 | 1,788.00 | -1.27% | 30,500 |
| Jun 15, 2026 | 1,756.00 | 1,819.00 | 1,753.00 | 1,811.00 | 1,811.00 | 4.14% | 74,300 |
| Jun 12, 2026 | 1,748.00 | 1,755.00 | 1,721.00 | 1,739.00 | 1,739.00 | 1.05% | 58,700 |
| Jun 11, 2026 | 1,729.00 | 1,738.00 | 1,695.00 | 1,721.00 | 1,721.00 | -0.64% | 79,300 |