GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 187.00
0.00 (0.00%)
May 27, 2026, 3:30 PM JST
GameWith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 33,900 |
| May 26, 2026 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | -3.11% | 55,800 |
| May 25, 2026 | 189.00 | 195.00 | 189.00 | 193.00 | 193.00 | 2.66% | 49,200 |
| May 22, 2026 | 187.00 | 191.00 | 186.00 | 188.00 | 188.00 | 0.53% | 43,000 |
| May 21, 2026 | 187.00 | 190.00 | 186.00 | 187.00 | 187.00 | - | 20,300 |
| May 20, 2026 | 185.00 | 193.00 | 185.00 | 187.00 | 187.00 | 1.08% | 52,800 |
| May 19, 2026 | 189.00 | 192.00 | 185.00 | 185.00 | 185.00 | -3.14% | 66,700 |
| May 18, 2026 | 187.00 | 194.00 | 186.00 | 191.00 | 191.00 | 2.14% | 59,900 |
| May 15, 2026 | 195.00 | 196.00 | 185.00 | 187.00 | 187.00 | -3.61% | 84,100 |
| May 14, 2026 | 195.00 | 200.00 | 193.00 | 194.00 | 194.00 | -1.52% | 52,600 |
| May 13, 2026 | 198.00 | 201.00 | 196.00 | 197.00 | 197.00 | 0.51% | 45,900 |
| May 12, 2026 | 208.00 | 208.00 | 196.00 | 196.00 | 196.00 | -5.77% | 130,400 |
| May 11, 2026 | 218.00 | 222.00 | 206.00 | 208.00 | 208.00 | -4.59% | 96,500 |
| May 8, 2026 | 215.00 | 226.00 | 215.00 | 218.00 | 218.00 | 1.40% | 155,200 |
| May 7, 2026 | 210.00 | 217.00 | 209.00 | 215.00 | 215.00 | 2.38% | 45,800 |
| May 1, 2026 | 207.00 | 218.00 | 207.00 | 210.00 | 210.00 | 1.94% | 47,700 |
| Apr 30, 2026 | 214.00 | 215.00 | 206.00 | 206.00 | 206.00 | -3.74% | 50,500 |
| Apr 28, 2026 | 208.00 | 217.00 | 208.00 | 214.00 | 214.00 | 2.39% | 54,200 |
| Apr 27, 2026 | 213.00 | 222.00 | 209.00 | 209.00 | 209.00 | -3.24% | 120,300 |
| Apr 24, 2026 | 225.00 | 225.00 | 211.00 | 216.00 | 216.00 | -0.46% | 141,100 |
| Apr 23, 2026 | 209.00 | 217.00 | 206.00 | 217.00 | 217.00 | 1.88% | 171,800 |
| Apr 22, 2026 | 216.00 | 218.00 | 209.00 | 213.00 | 213.00 | -3.62% | 154,400 |
| Apr 21, 2026 | 223.00 | 229.00 | 218.00 | 221.00 | 221.00 | -1.78% | 143,200 |
| Apr 20, 2026 | 223.00 | 231.00 | 218.00 | 225.00 | 225.00 | 0.90% | 250,000 |
| Apr 17, 2026 | 218.00 | 225.00 | 214.00 | 223.00 | 223.00 | 0.90% | 181,600 |
| Apr 16, 2026 | 223.00 | 234.00 | 218.00 | 221.00 | 221.00 | 2.31% | 611,900 |
| Apr 15, 2026 | 241.00 | 241.00 | 216.00 | 216.00 | 216.00 | -13.25% | 785,600 |
| Apr 14, 2026 | 232.00 | 266.00 | 232.00 | 249.00 | 249.00 | 8.73% | 3,110,600 |
| Apr 13, 2026 | 249.00 | 252.00 | 229.00 | 229.00 | 229.00 | -13.58% | 776,700 |
| Apr 10, 2026 | 283.00 | 295.00 | 238.00 | 265.00 | 265.00 | 12.77% | 6,063,800 |
| Apr 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 27.03% | 433,800 |
| Apr 8, 2026 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 6.94% | 146,800 |
| Apr 7, 2026 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | -0.57% | 47,600 |
| Apr 6, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.75% | 18,900 |
| Apr 3, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 6,100 |
| Apr 2, 2026 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | -0.58% | 16,100 |
| Apr 1, 2026 | 171.00 | 174.00 | 171.00 | 171.00 | 171.00 | 0.59% | 30,000 |
| Mar 31, 2026 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.80% | 23,700 |
| Mar 30, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.83% | 14,800 |
| Mar 27, 2026 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 8,100 |
| Mar 26, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 12,300 |
| Mar 25, 2026 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 0.61% | 23,700 |
| Mar 24, 2026 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 22,000 |
| Mar 23, 2026 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 26,900 |
| Mar 19, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 12,700 |
| Mar 18, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 35,700 |
| Mar 17, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1.23% | 9,300 |
| Mar 16, 2026 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 7,200 |
| Mar 13, 2026 | 165.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 10,600 |
| Mar 12, 2026 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -0.60% | 6,300 |