Giken Ltd. (TYO:6289)
Japan · Delayed Price · Currency is JPY 1,894.00
+44.00 (2.38%)
Jul 27, 2026, 3:30 PM JST
Giken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,737.00 | 1,747.00 | 1,717.00 | 1,732.00 | 1,732.00 | -0.29% | 83,600 |
| Jun 9, 2026 | 1,759.00 | 1,789.00 | 1,734.00 | 1,737.00 | 1,737.00 | -0.52% | 50,200 |
| Jun 8, 2026 | 1,750.00 | 1,755.00 | 1,728.00 | 1,746.00 | 1,746.00 | -0.85% | 62,400 |
| Jun 5, 2026 | 1,740.00 | 1,774.00 | 1,740.00 | 1,761.00 | 1,761.00 | 1.09% | 37,000 |
| Jun 4, 2026 | 1,756.00 | 1,759.00 | 1,730.00 | 1,742.00 | 1,742.00 | -1.25% | 45,200 |
| Jun 3, 2026 | 1,750.00 | 1,774.00 | 1,736.00 | 1,764.00 | 1,764.00 | 0.80% | 31,600 |
| Jun 2, 2026 | 1,751.00 | 1,768.00 | 1,728.00 | 1,750.00 | 1,750.00 | -0.79% | 77,900 |
| Jun 1, 2026 | 1,805.00 | 1,826.00 | 1,751.00 | 1,764.00 | 1,764.00 | -2.16% | 99,700 |
| May 29, 2026 | 1,815.00 | 1,831.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.11% | 59,300 |
| May 28, 2026 | 1,830.00 | 1,832.00 | 1,782.00 | 1,801.00 | 1,801.00 | -0.22% | 93,400 |
| May 27, 2026 | 1,816.00 | 1,837.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.66% | 60,300 |
| May 26, 2026 | 1,802.00 | 1,856.00 | 1,796.00 | 1,817.00 | 1,817.00 | 0.17% | 77,300 |
| May 25, 2026 | 1,860.00 | 1,862.00 | 1,804.00 | 1,814.00 | 1,814.00 | -1.95% | 69,700 |
| 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 |