Gyet Co., Ltd. (TYO:7603)
Japan · Delayed Price · Currency is JPY 55.00
+1.00 (1.85%)
Jul 15, 2026, 3:30 PM JST
Gyet Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 54.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,518,200 |
| Jul 14, 2026 | 57.00 | 57.00 | 51.00 | 54.00 | 54.00 | -1.82% | 2,445,800 |
| Jul 13, 2026 | 55.00 | 58.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,560,600 |
| Jul 10, 2026 | 57.00 | 58.00 | 54.00 | 56.00 | 56.00 | -5.08% | 2,003,100 |
| Jul 9, 2026 | 57.00 | 59.00 | 54.00 | 59.00 | 59.00 | 1.72% | 813,700 |
| Jul 8, 2026 | 55.00 | 58.00 | 51.00 | 58.00 | 58.00 | 7.41% | 1,524,500 |
| Jul 7, 2026 | 58.00 | 58.00 | 53.00 | 54.00 | 54.00 | -5.26% | 1,088,400 |
| Jul 6, 2026 | 58.00 | 61.00 | 55.00 | 57.00 | 57.00 | 3.64% | 1,102,800 |
| Jul 3, 2026 | 56.00 | 60.00 | 53.00 | 55.00 | 55.00 | -1.79% | 1,718,200 |
| Jul 2, 2026 | 51.00 | 56.00 | 49.00 | 56.00 | 56.00 | 14.29% | 1,057,300 |
| Jul 1, 2026 | 47.00 | 52.00 | 46.00 | 49.00 | 49.00 | 2.08% | 692,300 |
| Jun 30, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 2.13% | 263,900 |
| Jun 29, 2026 | 48.00 | 49.00 | 45.00 | 47.00 | 47.00 | -2.08% | 529,300 |
| Jun 26, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | -2.04% | 357,500 |
| Jun 25, 2026 | 51.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 292,200 |
| Jun 24, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2.04% | 511,600 |
| Jun 23, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | - | 481,300 |
| Jun 22, 2026 | 52.00 | 54.00 | 49.00 | 49.00 | 49.00 | -5.77% | 639,500 |
| Jun 19, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -5.45% | 583,100 |
| Jun 18, 2026 | 60.00 | 60.00 | 53.00 | 55.00 | 55.00 | -5.17% | 991,400 |
| Jun 17, 2026 | 58.00 | 62.00 | 57.00 | 58.00 | 58.00 | - | 920,800 |
| Jun 16, 2026 | 59.00 | 61.00 | 56.00 | 58.00 | 58.00 | - | 620,000 |
| Jun 15, 2026 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 3.57% | 668,200 |
| Jun 12, 2026 | 59.00 | 60.00 | 56.00 | 56.00 | 56.00 | -1.75% | 376,900 |
| Jun 11, 2026 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 406,500 |
| Jun 10, 2026 | 60.00 | 60.00 | 57.00 | 57.00 | 57.00 | -5.00% | 483,100 |
| Jun 9, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -6.25% | 535,500 |
| Jun 8, 2026 | 64.00 | 67.00 | 61.00 | 64.00 | 64.00 | -3.03% | 394,900 |
| Jun 5, 2026 | 64.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 506,800 |
| Jun 4, 2026 | 67.00 | 68.00 | 64.00 | 66.00 | 66.00 | -1.49% | 457,400 |
| Jun 3, 2026 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | - | 466,200 |
| Jun 2, 2026 | 70.00 | 70.00 | 66.00 | 67.00 | 67.00 | -4.29% | 388,000 |
| Jun 1, 2026 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 315,900 |
| May 29, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -1.41% | 360,100 |
| May 28, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 247,500 |
| May 27, 2026 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 1.43% | 270,800 |
| May 26, 2026 | 73.00 | 73.00 | 69.00 | 70.00 | 70.00 | -5.41% | 437,300 |
| May 25, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -2.63% | 299,100 |
| May 22, 2026 | 74.00 | 76.00 | 73.00 | 76.00 | 76.00 | 2.70% | 363,400 |
| May 21, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -2.63% | 312,000 |
| May 20, 2026 | 79.00 | 79.00 | 74.00 | 76.00 | 76.00 | -3.80% | 384,700 |
| May 19, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 277,500 |
| May 18, 2026 | 81.00 | 82.00 | 77.00 | 79.00 | 79.00 | -2.47% | 481,000 |
| May 15, 2026 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -2.41% | 300,400 |
| May 14, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 129,200 |
| May 13, 2026 | 85.00 | 87.00 | 84.00 | 84.00 | 84.00 | -1.18% | 311,700 |
| May 12, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -4.49% | 555,300 |
| May 11, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 412,600 |
| May 8, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 462,600 |
| May 7, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 158,200 |