Graphite Design Inc. (TYO:7847)
Japan · Delayed Price · Currency is JPY 664.00
+9.00 (1.37%)
Aug 20, 2026, 3:30 PM JST
Graphite Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | - | - | 8,200 |
| Aug 19, 2026 | 671.00 | 671.00 | 655.00 | 655.00 | 655.00 | -2.24% | 8,000 |
| Aug 18, 2026 | 668.00 | 674.00 | 665.00 | 670.00 | 670.00 | -0.59% | 1,800 |
| Aug 17, 2026 | 667.00 | 678.00 | 664.00 | 674.00 | 674.00 | 1.81% | 9,600 |
| Aug 14, 2026 | 663.00 | 667.00 | 662.00 | 662.00 | 662.00 | -0.30% | 2,000 |
| Aug 13, 2026 | 662.00 | 665.00 | 662.00 | 664.00 | 664.00 | 0.30% | 800 |
| Aug 12, 2026 | 654.00 | 663.00 | 654.00 | 662.00 | 662.00 | 0.46% | 4,600 |
| Aug 10, 2026 | 656.00 | 664.00 | 653.00 | 659.00 | 659.00 | -0.90% | 3,900 |
| Aug 7, 2026 | 668.00 | 668.00 | 662.00 | 665.00 | 665.00 | -0.30% | 1,900 |
| Aug 6, 2026 | 658.00 | 667.00 | 658.00 | 667.00 | 667.00 | 0.15% | 6,500 |
| Aug 5, 2026 | 665.00 | 666.00 | 659.00 | 666.00 | 666.00 | 0.91% | 3,400 |
| Aug 4, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 1.23% | 4,300 |
| Aug 3, 2026 | 651.00 | 654.00 | 649.00 | 652.00 | 652.00 | -1.06% | 4,200 |
| Jul 31, 2026 | 655.00 | 660.00 | 647.00 | 659.00 | 659.00 | 1.38% | 11,900 |
| Jul 30, 2026 | 648.00 | 650.00 | 639.00 | 650.00 | 650.00 | 0.46% | 4,800 |
| Jul 29, 2026 | 644.00 | 654.00 | 644.00 | 647.00 | 647.00 | 0.78% | 7,700 |
| Jul 28, 2026 | 642.00 | 642.00 | 634.00 | 642.00 | 642.00 | 0.31% | 6,100 |
| Jul 27, 2026 | 635.00 | 643.00 | 635.00 | 640.00 | 640.00 | 0.79% | 3,400 |
| Jul 24, 2026 | 639.00 | 639.00 | 635.00 | 635.00 | 635.00 | -0.63% | 1,200 |
| Jul 23, 2026 | 633.00 | 639.00 | 633.00 | 639.00 | 639.00 | 0.16% | 2,600 |
| Jul 22, 2026 | 639.00 | 642.00 | 634.00 | 638.00 | 638.00 | - | 3,500 |
| Jul 21, 2026 | 641.00 | 641.00 | 636.00 | 638.00 | 638.00 | 0.31% | 1,400 |
| Jul 17, 2026 | 640.00 | 642.00 | 620.00 | 636.00 | 636.00 | -0.47% | 6,800 |
| Jul 16, 2026 | 639.00 | 640.00 | 630.00 | 639.00 | 639.00 | - | 3,900 |
| Jul 15, 2026 | 642.00 | 642.00 | 621.00 | 639.00 | 639.00 | 1.11% | 15,500 |
| Jul 14, 2026 | 607.00 | 680.00 | 607.00 | 632.00 | 632.00 | 4.46% | 51,500 |
| Jul 13, 2026 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | -0.66% | 3,100 |
| Jul 10, 2026 | 606.00 | 615.00 | 606.00 | 609.00 | 609.00 | 0.50% | 3,800 |
| Jul 9, 2026 | 612.00 | 615.00 | 605.00 | 606.00 | 606.00 | -0.66% | 5,200 |
| Jul 8, 2026 | 617.00 | 617.00 | 609.00 | 610.00 | 610.00 | -0.49% | 2,900 |
| Jul 7, 2026 | 617.00 | 618.00 | 609.00 | 613.00 | 613.00 | -0.16% | 6,500 |
| Jul 6, 2026 | 612.00 | 614.00 | 605.00 | 614.00 | 614.00 | 1.15% | 5,200 |
| Jul 3, 2026 | 608.00 | 612.00 | 607.00 | 607.00 | 607.00 | -0.49% | 2,300 |
| Jul 2, 2026 | 611.00 | 618.00 | 606.00 | 610.00 | 610.00 | -0.49% | 2,500 |
| Jul 1, 2026 | 612.00 | 613.00 | 607.00 | 613.00 | 613.00 | -0.49% | 800 |
| Jun 30, 2026 | 614.00 | 616.00 | 607.00 | 616.00 | 616.00 | 0.33% | 3,100 |
| Jun 29, 2026 | 615.00 | 615.00 | 605.00 | 614.00 | 614.00 | 0.33% | 5,600 |
| Jun 26, 2026 | 615.00 | 615.00 | 609.00 | 612.00 | 612.00 | 0.16% | 4,600 |
| Jun 25, 2026 | 604.00 | 612.00 | 598.00 | 611.00 | 611.00 | 2.35% | 5,800 |
| Jun 24, 2026 | 598.00 | 598.00 | 594.00 | 597.00 | 597.00 | -0.17% | 5,800 |
| Jun 23, 2026 | 600.00 | 603.00 | 596.00 | 598.00 | 598.00 | -0.33% | 3,000 |
| Jun 22, 2026 | 602.00 | 605.00 | 595.00 | 600.00 | 600.00 | -0.33% | 10,200 |
| Jun 19, 2026 | 606.00 | 607.00 | 601.00 | 602.00 | 602.00 | -0.82% | 6,200 |
| Jun 18, 2026 | 608.00 | 616.00 | 606.00 | 607.00 | 607.00 | -0.82% | 8,900 |
| Jun 17, 2026 | 615.00 | 615.00 | 605.00 | 612.00 | 612.00 | -1.45% | 14,600 |
| Jun 16, 2026 | 611.00 | 621.00 | 609.00 | 621.00 | 621.00 | 0.65% | 15,500 |
| Jun 15, 2026 | 614.00 | 626.00 | 609.00 | 617.00 | 617.00 | -0.64% | 6,700 |
| Jun 12, 2026 | 619.00 | 621.00 | 613.00 | 621.00 | 621.00 | - | 9,900 |
| Jun 11, 2026 | 623.00 | 623.00 | 614.00 | 621.00 | 621.00 | -0.32% | 4,200 |
| Jun 10, 2026 | 614.00 | 625.00 | 614.00 | 623.00 | 623.00 | 1.47% | 4,400 |