GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 167.00
+1.00 (0.60%)
Oct 9, 2026, 3:30 PM JST
GameWith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.60% | 33,300 |
| Oct 8, 2026 | 168.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.78% | 62,400 |
| Oct 7, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | - | 19,700 |
| Oct 6, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -2.31% | 16,400 |
| Oct 5, 2026 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2.98% | 8,800 |
| Oct 2, 2026 | 170.00 | 173.00 | 167.00 | 168.00 | 168.00 | -1.18% | 62,700 |
| Oct 1, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | - | 10,000 |
| Sep 30, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 20,400 |
| Sep 29, 2026 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 7,000 |
| Sep 28, 2026 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.17% | 29,400 |
| Sep 25, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 8,000 |
| Sep 24, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.78% | 10,400 |
| Sep 18, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 10,700 |
| Sep 17, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 33,600 |
| Sep 16, 2026 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | - | 5,900 |
| Sep 15, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | - | 1,600 |
| Sep 14, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | - | 10,500 |
| Sep 11, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | - | 13,200 |
| Sep 10, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 36,200 |
| Sep 9, 2026 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | - | 12,600 |
| Sep 8, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -2.26% | 35,300 |
| Sep 7, 2026 | 177.00 | 177.00 | 174.00 | 177.00 | 177.00 | 0.57% | 15,200 |
| Sep 4, 2026 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | 1.73% | 15,500 |
| Sep 3, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | 0.58% | 19,200 |
| Sep 2, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -1.15% | 14,600 |
| Sep 1, 2026 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | - | 9,100 |
| 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 |