GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 171.00
-9.00 (-5.00%)
Jul 17, 2026, 3:30 PM JST
GameWith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | -0.55% | 14,400 |
| Jun 17, 2026 | 182.00 | 187.00 | 182.00 | 183.00 | 183.00 | 0.55% | 9,100 |
| Jun 16, 2026 | 183.00 | 184.00 | 182.00 | 182.00 | 182.00 | - | 6,000 |
| Jun 15, 2026 | 182.00 | 187.00 | 182.00 | 182.00 | 182.00 | - | 14,700 |
| Jun 12, 2026 | 188.00 | 188.00 | 182.00 | 182.00 | 182.00 | -3.19% | 14,300 |
| Jun 11, 2026 | 182.00 | 188.00 | 181.00 | 188.00 | 188.00 | 1.08% | 14,700 |
| Jun 10, 2026 | 201.00 | 201.00 | 180.00 | 186.00 | 186.00 | -6.06% | 120,900 |
| Jun 9, 2026 | 189.00 | 198.00 | 189.00 | 198.00 | 198.00 | 4.76% | 35,400 |
| Jun 8, 2026 | 200.00 | 201.00 | 185.00 | 189.00 | 189.00 | -6.90% | 111,200 |
| Jun 5, 2026 | 207.00 | 208.00 | 200.00 | 203.00 | 203.00 | -1.93% | 37,000 |
| Jun 4, 2026 | 199.00 | 210.00 | 194.00 | 207.00 | 207.00 | 4.55% | 105,600 |
| Jun 3, 2026 | 196.00 | 200.00 | 190.00 | 198.00 | 198.00 | 1.54% | 28,800 |
| Jun 2, 2026 | 190.00 | 195.00 | 187.00 | 195.00 | 195.00 | 4.28% | 16,500 |
| Jun 1, 2026 | 186.00 | 193.00 | 186.00 | 187.00 | 187.00 | -2.09% | 29,700 |
| May 29, 2026 | 193.00 | 196.00 | 190.00 | 191.00 | 191.00 | 1.60% | 33,100 |
| May 28, 2026 | 185.00 | 191.00 | 185.00 | 188.00 | 188.00 | 0.53% | 47,900 |
| 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 |