Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 2,023.00
+12.00 (0.60%)
Oct 1, 2026, 3:30 PM JST
Giken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,997.00 | 2,035.00 | 1,988.00 | 2,023.00 | 2,023.00 | 0.60% | 85,900 |
| Sep 30, 2026 | 2,021.00 | 2,021.00 | 1,995.00 | 2,011.00 | 2,011.00 | -0.79% | 71,800 |
| Sep 29, 2026 | 2,005.00 | 2,043.00 | 1,976.00 | 2,027.00 | 2,027.00 | 1.15% | 123,600 |
| Sep 28, 2026 | 1,960.00 | 2,014.00 | 1,960.00 | 2,004.00 | 2,004.00 | 2.87% | 138,400 |
| Sep 25, 2026 | 1,930.00 | 1,952.00 | 1,922.00 | 1,948.00 | 1,948.00 | 0.78% | 62,200 |
| Sep 24, 2026 | 1,938.00 | 1,946.00 | 1,917.00 | 1,933.00 | 1,933.00 | -0.26% | 59,800 |
| Sep 18, 2026 | 1,935.00 | 1,941.00 | 1,900.00 | 1,938.00 | 1,938.00 | 0.16% | 50,900 |
| Sep 17, 2026 | 1,923.00 | 1,947.00 | 1,922.00 | 1,935.00 | 1,935.00 | 1.15% | 49,300 |
| Sep 16, 2026 | 1,872.00 | 1,924.00 | 1,869.00 | 1,913.00 | 1,913.00 | 1.81% | 66,900 |
| Sep 15, 2026 | 1,875.00 | 1,884.00 | 1,860.00 | 1,879.00 | 1,879.00 | 0.21% | 33,100 |
| Sep 14, 2026 | 1,861.00 | 1,875.00 | 1,839.00 | 1,875.00 | 1,875.00 | 0.75% | 29,200 |
| Sep 11, 2026 | 1,842.00 | 1,881.00 | 1,834.00 | 1,861.00 | 1,861.00 | -0.75% | 63,800 |
| Sep 10, 2026 | 1,878.00 | 1,878.00 | 1,840.00 | 1,875.00 | 1,875.00 | -0.16% | 55,500 |
| Sep 9, 2026 | 1,850.00 | 1,889.00 | 1,848.00 | 1,878.00 | 1,878.00 | 1.68% | 47,400 |
| Sep 8, 2026 | 1,841.00 | 1,858.00 | 1,840.00 | 1,847.00 | 1,847.00 | -0.22% | 54,300 |
| Sep 7, 2026 | 1,863.00 | 1,885.00 | 1,840.00 | 1,851.00 | 1,851.00 | -1.33% | 86,300 |
| Sep 4, 2026 | 1,880.00 | 1,906.00 | 1,867.00 | 1,876.00 | 1,876.00 | 0.11% | 64,400 |
| Sep 3, 2026 | 1,835.00 | 1,900.00 | 1,835.00 | 1,874.00 | 1,874.00 | 2.24% | 93,300 |
| Sep 2, 2026 | 1,876.00 | 1,876.00 | 1,830.00 | 1,833.00 | 1,833.00 | -3.42% | 77,400 |
| Sep 1, 2026 | 1,916.00 | 1,917.00 | 1,881.00 | 1,898.00 | 1,898.00 | -1.71% | 76,200 |
| Aug 31, 2026 | 1,959.00 | 1,969.00 | 1,931.00 | 1,931.00 | 1,931.00 | -1.13% | 46,100 |
| Aug 28, 2026 | 1,971.00 | 1,976.00 | 1,942.00 | 1,953.00 | 1,953.00 | -0.51% | 134,100 |
| Aug 27, 2026 | 2,000.00 | 2,007.00 | 1,990.00 | 1,990.00 | 1,963.00 | -0.40% | 254,100 |
| Aug 26, 2026 | 1,985.00 | 2,004.00 | 1,980.00 | 1,998.00 | 1,970.89 | 1.16% | 85,600 |
| Aug 25, 2026 | 1,988.00 | 1,995.00 | 1,964.00 | 1,975.00 | 1,948.20 | -0.50% | 61,800 |
| Aug 24, 2026 | 1,958.00 | 1,995.00 | 1,958.00 | 1,985.00 | 1,958.07 | 1.79% | 89,600 |
| Aug 21, 2026 | 1,950.00 | 1,955.00 | 1,930.00 | 1,950.00 | 1,923.54 | -0.46% | 58,900 |
| Aug 20, 2026 | 1,959.00 | 1,968.00 | 1,941.00 | 1,959.00 | 1,932.42 | 1.14% | 55,500 |
| Aug 19, 2026 | 1,930.00 | 1,959.00 | 1,918.00 | 1,937.00 | 1,910.72 | - | 81,300 |
| Aug 18, 2026 | 1,948.00 | 1,960.00 | 1,930.00 | 1,937.00 | 1,910.72 | -0.31% | 53,500 |
| Aug 17, 2026 | 1,949.00 | 1,953.00 | 1,938.00 | 1,943.00 | 1,916.64 | -0.10% | 52,200 |
| Aug 14, 2026 | 1,896.00 | 1,946.00 | 1,896.00 | 1,945.00 | 1,918.61 | 1.89% | 64,500 |
| Aug 13, 2026 | 1,895.00 | 1,910.00 | 1,881.00 | 1,909.00 | 1,883.10 | 0.21% | 54,600 |
| Aug 12, 2026 | 1,922.00 | 1,922.00 | 1,895.00 | 1,905.00 | 1,879.15 | -0.31% | 50,200 |
| Aug 10, 2026 | 1,905.00 | 1,925.00 | 1,891.00 | 1,911.00 | 1,885.07 | 1.38% | 48,500 |
| Aug 7, 2026 | 1,929.00 | 1,932.00 | 1,876.00 | 1,885.00 | 1,859.42 | -2.48% | 66,400 |
| Aug 6, 2026 | 1,903.00 | 1,946.00 | 1,903.00 | 1,933.00 | 1,906.77 | 0.94% | 54,600 |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,903.00 | 1,915.00 | 1,889.02 | 0.05% | 39,300 |
| Aug 4, 2026 | 1,877.00 | 1,930.00 | 1,877.00 | 1,914.00 | 1,888.03 | 1.59% | 45,900 |
| Aug 3, 2026 | 1,901.00 | 1,913.00 | 1,864.00 | 1,884.00 | 1,858.44 | -0.84% | 48,600 |
| Jul 31, 2026 | 1,950.00 | 1,951.00 | 1,895.00 | 1,900.00 | 1,874.22 | -1.61% | 63,600 |
| Jul 30, 2026 | 1,900.00 | 1,952.00 | 1,900.00 | 1,931.00 | 1,904.80 | 1.85% | 159,100 |
| Jul 29, 2026 | 1,932.00 | 1,935.00 | 1,855.00 | 1,896.00 | 1,870.28 | -0.21% | 103,600 |
| Jul 28, 2026 | 1,884.00 | 1,908.00 | 1,881.00 | 1,900.00 | 1,874.22 | 0.32% | 63,100 |
| Jul 27, 2026 | 1,870.00 | 1,894.00 | 1,862.00 | 1,894.00 | 1,868.30 | 2.38% | 46,300 |
| Jul 24, 2026 | 1,852.00 | 1,852.00 | 1,830.00 | 1,850.00 | 1,824.90 | 0.22% | 68,300 |
| Jul 23, 2026 | 1,852.00 | 1,860.00 | 1,835.00 | 1,846.00 | 1,820.95 | -0.11% | 50,400 |
| Jul 22, 2026 | 1,851.00 | 1,874.00 | 1,845.00 | 1,848.00 | 1,822.93 | - | 56,500 |
| Jul 21, 2026 | 1,860.00 | 1,860.00 | 1,834.00 | 1,848.00 | 1,822.93 | 0.54% | 49,000 |
| Jul 17, 2026 | 1,885.00 | 1,894.00 | 1,781.00 | 1,838.00 | 1,813.06 | -2.49% | 143,100 |