Gyet Co., Ltd. (TYO:7603)
Japan · Delayed Price · Currency is JPY 41.00
-2.00 (-4.65%)
Aug 27, 2026, 1:08 PM JST
Gyet Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | -2.27% | 1,452,100 |
| Aug 25, 2026 | 45.00 | 45.00 | 42.00 | 44.00 | 44.00 | - | 1,581,900 |
| Aug 24, 2026 | 51.00 | 51.00 | 44.00 | 44.00 | 44.00 | -8.33% | 4,025,400 |
| Aug 21, 2026 | 47.00 | 56.00 | 46.00 | 48.00 | 48.00 | 2.13% | 8,786,300 |
| Aug 20, 2026 | 47.00 | 51.00 | 46.00 | 47.00 | 47.00 | - | 880,000 |
| Aug 19, 2026 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 553,700 |
| Aug 18, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -4.00% | 225,200 |
| Aug 17, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 183,900 |
| Aug 14, 2026 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2.08% | 377,400 |
| Aug 13, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 413,900 |
| Aug 12, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 493,900 |
| Aug 10, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 412,500 |
| Aug 7, 2026 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 230,400 |
| Aug 6, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -4.17% | 587,900 |
| Aug 5, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 201,000 |
| Aug 4, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 699,600 |
| Aug 3, 2026 | 48.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2.13% | 768,700 |
| Jul 31, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 4.44% | 842,600 |
| Jul 30, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | - | 541,900 |
| Jul 29, 2026 | 48.00 | 48.00 | 44.00 | 45.00 | 45.00 | -4.26% | 1,177,500 |
| Jul 28, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 776,400 |
| Jul 27, 2026 | 50.00 | 50.00 | 46.00 | 49.00 | 49.00 | - | 1,196,000 |
| Jul 24, 2026 | 49.00 | 51.00 | 48.00 | 49.00 | 49.00 | -2.00% | 760,400 |
| Jul 23, 2026 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | -1.96% | 261,700 |
| Jul 22, 2026 | 51.00 | 51.00 | 49.00 | 51.00 | 51.00 | - | 440,100 |
| Jul 21, 2026 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2.00% | 462,500 |
| Jul 17, 2026 | 54.00 | 54.00 | 49.00 | 50.00 | 50.00 | -5.66% | 1,515,500 |
| Jul 16, 2026 | 57.00 | 59.00 | 53.00 | 53.00 | 53.00 | -3.64% | 1,403,000 |
| 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 | - | 633,700 |