GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 221.00
+5.00 (2.31%)
Apr 16, 2026, 3:30 PM JST
GameWith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 223.00 | 234.00 | 218.00 | 225.00 | - | 4.17% | 512,400 |
| 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 |
| Mar 11, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 13,900 |
| Mar 10, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.84% | 33,400 |
| Mar 9, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -4.68% | 25,900 |
| Mar 6, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 2.40% | 19,700 |
| Mar 5, 2026 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 1.83% | 38,600 |
| Mar 4, 2026 | 165.00 | 165.00 | 158.00 | 164.00 | 164.00 | -1.80% | 73,700 |
| Mar 3, 2026 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | -2.34% | 40,000 |
| Mar 2, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | -1.72% | 21,000 |
| Feb 27, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | 26,400 |
| Feb 26, 2026 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 7,400 |
| Feb 25, 2026 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1.19% | 18,700 |
| Feb 24, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 12,000 |
| Feb 20, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 19,400 |
| Feb 19, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -1.16% | 23,000 |
| Feb 18, 2026 | 169.00 | 175.00 | 169.00 | 173.00 | 173.00 | 2.98% | 58,700 |
| Feb 17, 2026 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1.82% | 39,600 |
| Feb 16, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 19,100 |
| Feb 13, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 30,500 |
| Feb 12, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 24,000 |
| Feb 10, 2026 | 168.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 52,200 |
| Feb 9, 2026 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | -0.61% | 46,900 |
| Feb 6, 2026 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | -1.79% | 102,000 |
| Feb 5, 2026 | 164.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1.82% | 69,100 |
| Feb 4, 2026 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | -1.79% | 109,100 |
| Feb 3, 2026 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | -0.59% | 17,100 |