GameWith Inc. (TYO:6552)
Japan · Delayed Price · Currency is JPY 146.00
-3.00 (-2.01%)
Nov 2, 2026, 3:30 PM JST
GameWith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 147.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 16,100 |
| Oct 30, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 23,600 |
| Oct 29, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | 7,700 |
| Oct 28, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 22,300 |
| Oct 27, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 26,200 |
| Oct 26, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 0.66% | 11,000 |
| Oct 23, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.95% | 23,200 |
| Oct 22, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 42,300 |
| Oct 21, 2026 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 22,000 |
| Oct 20, 2026 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 19,200 |
| Oct 19, 2026 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | -2.47% | 11,000 |
| Oct 16, 2026 | 154.00 | 163.00 | 154.00 | 162.00 | 162.00 | 3.85% | 47,400 |
| Oct 15, 2026 | 160.00 | 160.00 | 144.00 | 156.00 | 156.00 | -6.59% | 149,700 |
| Oct 14, 2026 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 32,500 |
| Oct 13, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | - | 28,800 |
| 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 |