Graphite Design Inc. (TYO:7847)
Japan · Delayed Price · Currency is JPY 626.00
+16.00 (2.62%)
May 29, 2026, 3:30 PM JST
Graphite Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 608.00 | 626.00 | 608.00 | 626.00 | 626.00 | 2.62% | 10,300 |
| May 28, 2026 | 608.00 | 620.00 | 601.00 | 610.00 | 610.00 | 0.49% | 10,900 |
| May 27, 2026 | 610.00 | 610.00 | 595.00 | 607.00 | 607.00 | 1.17% | 10,800 |
| May 26, 2026 | 607.00 | 609.00 | 600.00 | 600.00 | 600.00 | -1.15% | 12,000 |
| May 25, 2026 | 623.00 | 623.00 | 606.00 | 607.00 | 607.00 | -2.41% | 3,900 |
| May 22, 2026 | 624.00 | 637.00 | 617.00 | 622.00 | 622.00 | -0.64% | 6,000 |
| May 21, 2026 | 609.00 | 626.00 | 609.00 | 626.00 | 626.00 | 1.29% | 2,600 |
| May 20, 2026 | 603.00 | 629.00 | 603.00 | 618.00 | 618.00 | 3.17% | 12,900 |
| May 19, 2026 | 606.00 | 613.00 | 598.00 | 599.00 | 599.00 | -2.28% | 18,600 |
| May 18, 2026 | 619.00 | 619.00 | 606.00 | 613.00 | 613.00 | -3.16% | 5,300 |
| May 15, 2026 | 625.00 | 635.00 | 625.00 | 633.00 | 633.00 | 2.26% | 3,100 |
| May 14, 2026 | 625.00 | 625.00 | 619.00 | 619.00 | 619.00 | 0.16% | 3,400 |
| May 13, 2026 | 604.00 | 621.00 | 604.00 | 618.00 | 618.00 | 2.32% | 4,700 |
| May 12, 2026 | 607.00 | 607.00 | 604.00 | 604.00 | 604.00 | -0.66% | 7,800 |
| May 11, 2026 | 613.00 | 613.00 | 608.00 | 608.00 | 608.00 | -0.33% | 2,800 |
| May 8, 2026 | 616.00 | 616.00 | 610.00 | 610.00 | 610.00 | -2.24% | 3,000 |
| May 7, 2026 | 618.00 | 624.00 | 610.00 | 624.00 | 624.00 | 0.97% | 5,700 |
| May 1, 2026 | 620.00 | 620.00 | 613.00 | 618.00 | 618.00 | 0.82% | 2,900 |
| Apr 30, 2026 | 619.00 | 619.00 | 613.00 | 613.00 | 613.00 | -0.97% | 5,500 |
| Apr 28, 2026 | 622.00 | 623.00 | 616.00 | 619.00 | 619.00 | -0.32% | 2,800 |
| Apr 27, 2026 | 632.00 | 632.00 | 621.00 | 621.00 | 621.00 | -2.82% | 4,900 |
| Apr 24, 2026 | 629.00 | 644.00 | 628.00 | 639.00 | 639.00 | 2.24% | 9,800 |
| Apr 23, 2026 | 619.00 | 625.00 | 617.00 | 625.00 | 625.00 | 0.16% | 2,900 |
| Apr 22, 2026 | 625.00 | 627.00 | 624.00 | 624.00 | 624.00 | -0.79% | 900 |
| Apr 21, 2026 | 628.00 | 629.00 | 615.00 | 629.00 | 629.00 | - | 9,000 |
| Apr 20, 2026 | 637.00 | 648.00 | 624.00 | 629.00 | 629.00 | -2.78% | 8,200 |
| Apr 17, 2026 | 632.00 | 652.00 | 632.00 | 647.00 | 647.00 | 4.02% | 10,200 |
| Apr 16, 2026 | 641.00 | 650.00 | 621.00 | 622.00 | 622.00 | -2.96% | 24,600 |
| Apr 15, 2026 | 624.00 | 691.00 | 620.00 | 641.00 | 641.00 | 2.72% | 65,700 |
| Apr 14, 2026 | 616.00 | 624.00 | 610.00 | 624.00 | 624.00 | 1.46% | 5,500 |
| Apr 13, 2026 | 624.00 | 624.00 | 612.00 | 615.00 | 615.00 | - | 3,000 |
| Apr 10, 2026 | 609.00 | 615.00 | 608.00 | 615.00 | 615.00 | 1.32% | 3,700 |
| Apr 9, 2026 | 612.00 | 614.00 | 607.00 | 607.00 | 607.00 | -0.98% | 3,500 |
| Apr 8, 2026 | 611.00 | 613.00 | 608.00 | 613.00 | 613.00 | 0.16% | 9,100 |
| Apr 7, 2026 | 615.00 | 615.00 | 610.00 | 612.00 | 612.00 | 0.16% | 500 |
| Apr 6, 2026 | 615.00 | 615.00 | 605.00 | 611.00 | 611.00 | -1.13% | 5,900 |
| Apr 3, 2026 | 618.00 | 618.00 | 614.00 | 618.00 | 618.00 | - | 3,800 |
| Apr 2, 2026 | 620.00 | 620.00 | 609.00 | 618.00 | 618.00 | -0.16% | 8,300 |
| Apr 1, 2026 | 621.00 | 621.00 | 619.00 | 619.00 | 619.00 | 0.32% | 1,800 |
| Mar 31, 2026 | 608.00 | 617.00 | 608.00 | 617.00 | 617.00 | 0.98% | 1,400 |
| Mar 30, 2026 | 621.00 | 621.00 | 607.00 | 611.00 | 611.00 | -1.77% | 6,200 |
| Mar 27, 2026 | 622.00 | 622.00 | 618.00 | 622.00 | 622.00 | -0.32% | 1,900 |
| Mar 26, 2026 | 623.00 | 625.00 | 621.00 | 624.00 | 624.00 | 0.32% | 3,100 |
| Mar 25, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | 0.81% | 1,700 |
| Mar 24, 2026 | 609.00 | 617.00 | 605.00 | 617.00 | 617.00 | 1.82% | 3,800 |
| Mar 23, 2026 | 605.00 | 615.00 | 596.00 | 606.00 | 606.00 | -4.57% | 20,200 |
| Mar 19, 2026 | 636.00 | 638.00 | 631.00 | 635.00 | 635.00 | 0.32% | 1,300 |
| Mar 18, 2026 | 635.00 | 635.00 | 631.00 | 633.00 | 633.00 | -0.31% | 3,600 |
| Mar 17, 2026 | 634.00 | 635.00 | 634.00 | 635.00 | 635.00 | 0.16% | 600 |
| Mar 16, 2026 | 635.00 | 637.00 | 634.00 | 634.00 | 634.00 | -0.16% | 1,800 |