GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 211.00
+1.00 (0.48%)
Aug 1, 2025, 3:30 PM JST
GameWith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 210.00 | 213.00 | 210.00 | 211.00 | 211.00 | 0.48% | 42,800 |
| Jul 31, 2025 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 15,700 |
| Jul 30, 2025 | 210.00 | 210.00 | 207.00 | 209.00 | 209.00 | - | 14,900 |
| Jul 29, 2025 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.48% | 56,500 |
| Jul 28, 2025 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.48% | 19,300 |
| Jul 25, 2025 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | 0.49% | 11,400 |
| Jul 24, 2025 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 18,300 |
| Jul 23, 2025 | 207.00 | 210.00 | 207.00 | 207.00 | 207.00 | 0.49% | 19,600 |
| Jul 22, 2025 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 80,300 |
| Jul 18, 2025 | 207.00 | 210.00 | 207.00 | 208.00 | 208.00 | - | 29,800 |
| Jul 17, 2025 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 22,900 |
| Jul 16, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.49% | 12,200 |
| Jul 15, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -2.38% | 46,300 |
| Jul 14, 2025 | 211.00 | 211.00 | 206.00 | 210.00 | 210.00 | 0.96% | 69,200 |
| Jul 11, 2025 | 213.00 | 213.00 | 206.00 | 208.00 | 208.00 | -0.48% | 68,100 |
| Jul 10, 2025 | 217.00 | 221.00 | 209.00 | 209.00 | 209.00 | -13.28% | 280,900 |
| Jul 9, 2025 | 216.00 | 246.00 | 215.00 | 241.00 | 241.00 | 12.09% | 319,700 |
| Jul 8, 2025 | 205.00 | 215.00 | 203.00 | 215.00 | 215.00 | 4.88% | 60,000 |
| Jul 7, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 0.49% | 24,100 |
| Jul 4, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.49% | 28,800 |
| Jul 3, 2025 | 206.00 | 210.00 | 197.00 | 203.00 | 203.00 | -3.33% | 55,600 |
| Jul 2, 2025 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | -0.94% | 26,400 |
| Jul 1, 2025 | 210.00 | 212.00 | 209.00 | 212.00 | 212.00 | 0.95% | 10,800 |
| Jun 30, 2025 | 211.00 | 211.00 | 205.00 | 210.00 | 210.00 | - | 28,000 |
| Jun 27, 2025 | 211.00 | 211.00 | 208.00 | 210.00 | 210.00 | - | 10,200 |
| Jun 26, 2025 | 214.00 | 214.00 | 209.00 | 210.00 | 210.00 | -2.33% | 29,300 |
| Jun 25, 2025 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 40,400 |
| Jun 24, 2025 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 2.44% | 26,300 |
| Jun 23, 2025 | 206.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 33,800 |
| Jun 20, 2025 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | -1.90% | 17,600 |
| Jun 19, 2025 | 211.00 | 216.00 | 210.00 | 211.00 | 211.00 | -0.94% | 14,500 |
| Jun 18, 2025 | 208.00 | 215.00 | 208.00 | 213.00 | 213.00 | 0.47% | 35,400 |
| Jun 17, 2025 | 215.00 | 216.00 | 211.00 | 212.00 | 212.00 | - | 16,500 |
| Jun 16, 2025 | 208.00 | 212.00 | 205.00 | 212.00 | 212.00 | 0.47% | 17,500 |
| Jun 13, 2025 | 215.00 | 215.00 | 206.00 | 211.00 | 211.00 | -0.94% | 28,400 |
| Jun 12, 2025 | 208.00 | 215.00 | 208.00 | 213.00 | 213.00 | 0.95% | 26,900 |
| Jun 11, 2025 | 210.00 | 213.00 | 207.00 | 211.00 | 211.00 | 1.44% | 26,900 |
| Jun 10, 2025 | 208.00 | 210.00 | 204.00 | 208.00 | 208.00 | - | 37,600 |
| Jun 9, 2025 | 201.00 | 209.00 | 201.00 | 208.00 | 208.00 | 5.05% | 154,100 |
| Jun 6, 2025 | 212.00 | 212.00 | 198.00 | 198.00 | 198.00 | -5.26% | 69,400 |
| Jun 5, 2025 | 212.00 | 218.00 | 208.00 | 209.00 | 209.00 | -1.42% | 54,500 |
| Jun 4, 2025 | 212.00 | 226.00 | 206.00 | 212.00 | 212.00 | -0.47% | 298,100 |
| Jun 3, 2025 | 201.00 | 217.00 | 201.00 | 213.00 | 213.00 | 5.97% | 127,800 |
| Jun 2, 2025 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | -1.47% | 113,400 |
| May 30, 2025 | 197.00 | 204.00 | 194.00 | 204.00 | 204.00 | 4.62% | 55,400 |
| May 29, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 1.04% | 14,100 |
| May 28, 2025 | 195.00 | 201.00 | 193.00 | 193.00 | 193.00 | -1.03% | 41,300 |
| May 27, 2025 | 191.00 | 197.00 | 191.00 | 195.00 | 195.00 | 1.56% | 33,000 |
| May 26, 2025 | 187.00 | 193.00 | 185.00 | 192.00 | 192.00 | 2.67% | 35,300 |
| May 23, 2025 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | -1.58% | 25,100 |