GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 175.00
+1.00 (0.57%)
Sep 1, 2026, 2:16 PM JST
GameWith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | - | 14,300 |
| Aug 28, 2026 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | -0.57% | 21,300 |
| Aug 27, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | 24,500 |
| Aug 26, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -0.56% | 8,300 |
| Aug 25, 2026 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | 0.56% | 6,300 |
| Aug 24, 2026 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | - | 20,300 |
| Aug 21, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 0.57% | 6,000 |
| Aug 20, 2026 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 0.57% | 19,500 |
| Aug 19, 2026 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | - | 23,500 |
| Aug 18, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 8,900 |
| Aug 17, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 0.58% | 27,300 |
| Aug 14, 2026 | 175.00 | 176.00 | 173.00 | 173.00 | 173.00 | -1.14% | 19,100 |
| Aug 13, 2026 | 177.00 | 179.00 | 174.00 | 175.00 | 175.00 | -1.13% | 42,800 |
| Aug 12, 2026 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.72% | 35,300 |
| Aug 10, 2026 | 172.00 | 175.00 | 171.00 | 174.00 | 174.00 | 1.75% | 34,300 |
| Aug 7, 2026 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 23,100 |
| Aug 6, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 20,100 |
| Aug 5, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 9,900 |
| Aug 4, 2026 | 171.00 | 172.00 | 169.00 | 171.00 | 171.00 | - | 11,600 |
| Aug 3, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 18,600 |
| Jul 31, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 18,900 |
| Jul 30, 2026 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | -0.59% | 19,300 |
| Jul 29, 2026 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.80% | 45,100 |
| Jul 28, 2026 | 168.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 21,000 |
| Jul 27, 2026 | 167.00 | 171.00 | 165.00 | 167.00 | 167.00 | 0.60% | 44,100 |
| Jul 24, 2026 | 167.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 45,100 |
| Jul 23, 2026 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.78% | 90,000 |
| Jul 22, 2026 | 170.00 | 175.00 | 169.00 | 169.00 | 169.00 | - | 95,500 |
| Jul 21, 2026 | 174.00 | 175.00 | 167.00 | 169.00 | 169.00 | -1.17% | 79,300 |
| Jul 17, 2026 | 183.00 | 183.00 | 168.00 | 171.00 | 171.00 | -5.00% | 161,000 |
| Jul 16, 2026 | 180.00 | 193.00 | 179.00 | 180.00 | 180.00 | -17.81% | 389,500 |
| Jul 15, 2026 | 215.00 | 223.00 | 201.00 | 219.00 | 219.00 | 0.92% | 143,200 |
| Jul 14, 2026 | 216.00 | 217.00 | 207.00 | 217.00 | 217.00 | -0.91% | 65,400 |
| Jul 13, 2026 | 199.00 | 222.00 | 199.00 | 219.00 | 219.00 | 8.96% | 157,900 |
| Jul 10, 2026 | 197.00 | 204.00 | 195.00 | 201.00 | 201.00 | 1.01% | 27,600 |
| Jul 9, 2026 | 204.00 | 205.00 | 192.00 | 199.00 | 199.00 | - | 52,100 |
| Jul 8, 2026 | 199.00 | 215.00 | 196.00 | 199.00 | 199.00 | 2.05% | 139,100 |
| Jul 7, 2026 | 188.00 | 196.00 | 186.00 | 195.00 | 195.00 | 4.28% | 57,000 |
| Jul 6, 2026 | 185.00 | 187.00 | 180.00 | 187.00 | 187.00 | 3.31% | 24,900 |
| Jul 3, 2026 | 181.00 | 183.00 | 181.00 | 181.00 | 181.00 | -0.55% | 11,500 |
| Jul 2, 2026 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 8,300 |
| Jul 1, 2026 | 181.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1.67% | 10,600 |
| Jun 30, 2026 | 180.00 | 184.00 | 177.00 | 180.00 | 180.00 | - | 33,400 |
| Jun 29, 2026 | 179.00 | 180.00 | 176.00 | 180.00 | 180.00 | 1.69% | 8,800 |
| Jun 26, 2026 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | -1.67% | 28,700 |
| Jun 25, 2026 | 178.00 | 181.00 | 178.00 | 180.00 | 180.00 | -0.55% | 16,400 |
| Jun 24, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.56% | 20,100 |
| Jun 23, 2026 | 184.00 | 184.00 | 178.00 | 180.00 | 180.00 | -0.55% | 31,100 |
| Jun 22, 2026 | 181.00 | 183.00 | 181.00 | 181.00 | 181.00 | - | 6,300 |
| Jun 19, 2026 | 183.00 | 184.00 | 180.00 | 181.00 | 181.00 | -0.55% | 14,200 |