Gyet Co., Ltd. (TYO:7603)
Japan · Delayed Price · Currency is JPY 68.00
+1.00 (1.49%)
Jun 3, 2026, 11:30 AM JST
Gyet Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 230,100 |
| Apr 30, 2026 | 95.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 277,900 |
| Apr 28, 2026 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 309,200 |
| Apr 27, 2026 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | -4.17% | 510,100 |
| Apr 24, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1.05% | 258,600 |
| Apr 23, 2026 | 96.00 | 100.00 | 94.00 | 95.00 | 95.00 | -1.04% | 729,500 |
| Apr 22, 2026 | 102.00 | 102.00 | 94.00 | 96.00 | 96.00 | -5.88% | 947,800 |
| Apr 21, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 766,500 |
| Apr 20, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -4.46% | 783,900 |
| Apr 17, 2026 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | -0.88% | 889,600 |
| Apr 16, 2026 | 110.00 | 124.00 | 110.00 | 113.00 | 113.00 | 4.63% | 4,166,500 |
| Apr 15, 2026 | 123.00 | 123.00 | 107.00 | 108.00 | 108.00 | -1.82% | 3,536,800 |
| Apr 14, 2026 | 107.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3.77% | 173,700 |
| Apr 13, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 221,600 |
| Apr 10, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 248,900 |
| Apr 9, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 212,500 |
| Apr 8, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | 357,900 |
| Apr 7, 2026 | 113.00 | 116.00 | 101.00 | 109.00 | 109.00 | -2.68% | 794,800 |
| Apr 6, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 246,300 |
| Apr 3, 2026 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | -5.00% | 324,500 |
| Apr 2, 2026 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 278,600 |
| Apr 1, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 127,200 |
| Mar 31, 2026 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 167,300 |
| Mar 30, 2026 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -6.11% | 191,300 |
| Mar 27, 2026 | 127.00 | 132.00 | 125.00 | 131.00 | 131.00 | 3.15% | 197,000 |
| Mar 26, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -2.31% | 136,200 |
| Mar 25, 2026 | 126.00 | 131.00 | 125.00 | 130.00 | 130.00 | 2.36% | 180,000 |
| Mar 24, 2026 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2.42% | 226,800 |
| Mar 23, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -4.62% | 426,200 |
| Mar 19, 2026 | 137.00 | 137.00 | 129.00 | 130.00 | 130.00 | -5.80% | 252,200 |
| Mar 18, 2026 | 133.00 | 138.00 | 132.00 | 138.00 | 138.00 | 2.99% | 114,500 |