Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 2,009.00
-42.00 (-2.05%)
Oct 23, 2026, 10:15 AM JST
Giken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,046.00 | 2,050.00 | 2,009.00 | 2,009.00 | 2,009.00 | -2.05% | 14,800 |
| Oct 22, 2026 | 2,013.00 | 2,066.00 | 2,013.00 | 2,051.00 | 2,051.00 | 1.28% | 91,400 |
| Oct 21, 2026 | 1,998.00 | 2,034.00 | 1,993.00 | 2,025.00 | 2,025.00 | 2.17% | 71,700 |
| Oct 20, 2026 | 2,002.00 | 2,028.00 | 1,977.00 | 1,982.00 | 1,982.00 | -0.75% | 80,000 |
| Oct 19, 2026 | 2,018.00 | 2,031.00 | 1,994.00 | 1,997.00 | 1,997.00 | -2.35% | 85,000 |
| Oct 16, 2026 | 2,035.00 | 2,052.00 | 2,013.00 | 2,045.00 | 2,045.00 | 1.54% | 80,400 |
| Oct 15, 2026 | 2,021.00 | 2,040.00 | 1,992.00 | 2,014.00 | 2,014.00 | -1.27% | 99,800 |
| Oct 14, 2026 | 1,988.00 | 2,067.00 | 1,988.00 | 2,040.00 | 2,040.00 | 2.82% | 166,000 |
| Oct 13, 2026 | 2,000.00 | 2,019.00 | 1,966.00 | 1,984.00 | 1,984.00 | 1.80% | 182,100 |
| Oct 9, 2026 | 1,936.00 | 1,981.00 | 1,922.00 | 1,949.00 | 1,949.00 | 0.62% | 123,100 |
| Oct 8, 2026 | 1,951.00 | 1,952.00 | 1,917.00 | 1,937.00 | 1,937.00 | -1.58% | 74,500 |
| Oct 7, 2026 | 1,969.00 | 1,982.00 | 1,951.00 | 1,968.00 | 1,968.00 | -0.66% | 55,900 |
| Oct 6, 2026 | 1,986.00 | 1,993.00 | 1,975.00 | 1,981.00 | 1,981.00 | -0.20% | 51,800 |
| Oct 5, 2026 | 2,031.00 | 2,040.00 | 1,983.00 | 1,985.00 | 1,985.00 | -2.26% | 85,500 |
| Oct 2, 2026 | 2,023.00 | 2,047.00 | 1,998.00 | 2,031.00 | 2,031.00 | 0.40% | 95,400 |
| 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 |