Graphite Design Inc. (TYO:7847)
Japan · Delayed Price · Currency is JPY 690.00
-5.00 (-0.72%)
Oct 20, 2026, 3:30 PM JST
Graphite Design Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 4,300 |
| Oct 19, 2026 | 698.00 | 699.00 | 691.00 | 695.00 | 695.00 | -0.29% | 7,600 |
| Oct 16, 2026 | 695.00 | 704.00 | 695.00 | 697.00 | 697.00 | -0.43% | 9,300 |
| Oct 15, 2026 | 720.00 | 730.00 | 695.00 | 700.00 | 700.00 | -2.91% | 43,900 |
| Oct 14, 2026 | 712.00 | 772.00 | 712.00 | 721.00 | 721.00 | 1.26% | 133,000 |
| Oct 13, 2026 | 703.00 | 713.00 | 701.00 | 712.00 | 712.00 | 0.28% | 8,600 |
| Oct 9, 2026 | 702.00 | 711.00 | 697.00 | 710.00 | 710.00 | 0.71% | 10,700 |
| Oct 8, 2026 | 711.00 | 711.00 | 705.00 | 705.00 | 705.00 | -0.84% | 8,100 |
| Oct 7, 2026 | 720.00 | 720.00 | 698.00 | 711.00 | 711.00 | -1.93% | 27,300 |
| Oct 6, 2026 | 721.00 | 728.00 | 715.00 | 725.00 | 725.00 | -1.49% | 28,700 |
| Oct 5, 2026 | 732.00 | 768.00 | 716.00 | 736.00 | 736.00 | -5.28% | 189,600 |
| Oct 2, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 14.77% | 31,200 |
| Oct 1, 2026 | 683.00 | 683.00 | 670.00 | 677.00 | 677.00 | -1.17% | 9,600 |
| Sep 30, 2026 | 683.00 | 685.00 | 672.00 | 685.00 | 685.00 | -0.29% | 5,300 |
| Sep 29, 2026 | 682.00 | 687.00 | 676.00 | 687.00 | 687.00 | -0.43% | 4,400 |
| Sep 28, 2026 | 689.00 | 690.00 | 673.00 | 690.00 | 690.00 | -0.58% | 18,600 |
| Sep 25, 2026 | 668.00 | 697.00 | 668.00 | 694.00 | 694.00 | 5.15% | 22,800 |
| Sep 24, 2026 | 662.00 | 664.00 | 655.00 | 660.00 | 660.00 | -0.30% | 11,900 |
| Sep 18, 2026 | 656.00 | 662.00 | 653.00 | 662.00 | 662.00 | 2.48% | 7,900 |
| Sep 17, 2026 | 642.00 | 652.00 | 642.00 | 646.00 | 646.00 | 1.10% | 4,400 |
| Sep 16, 2026 | 633.00 | 639.00 | 630.00 | 639.00 | 639.00 | 1.27% | 1,700 |
| Sep 15, 2026 | 626.00 | 631.00 | 626.00 | 631.00 | 631.00 | 0.48% | 2,700 |
| Sep 14, 2026 | 627.00 | 628.00 | 626.00 | 628.00 | 628.00 | - | 6,000 |
| Sep 11, 2026 | 624.00 | 630.00 | 624.00 | 628.00 | 628.00 | 0.64% | 1,900 |
| Sep 10, 2026 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | 0.16% | 800 |
| Sep 9, 2026 | 636.00 | 636.00 | 623.00 | 623.00 | 623.00 | -2.04% | 7,300 |
| Sep 8, 2026 | 633.00 | 638.00 | 632.00 | 636.00 | 636.00 | 0.79% | 1,200 |
| Sep 7, 2026 | 632.00 | 637.00 | 631.00 | 631.00 | 631.00 | 0.16% | 4,000 |
| Sep 4, 2026 | 648.00 | 648.00 | 630.00 | 630.00 | 630.00 | -3.23% | 10,800 |
| Sep 3, 2026 | 652.00 | 652.00 | 650.00 | 651.00 | 651.00 | -0.15% | 2,800 |
| Sep 2, 2026 | 651.00 | 656.00 | 651.00 | 652.00 | 652.00 | -0.15% | 8,000 |
| Sep 1, 2026 | 661.00 | 661.00 | 653.00 | 653.00 | 653.00 | -1.21% | 8,700 |
| Aug 31, 2026 | 659.00 | 663.00 | 659.00 | 661.00 | 661.00 | -0.90% | 3,700 |
| Aug 28, 2026 | 661.00 | 667.00 | 656.00 | 667.00 | 667.00 | -0.60% | 9,400 |
| Aug 27, 2026 | 686.00 | 686.00 | 679.00 | 686.00 | 671.00 | - | 6,800 |
| Aug 26, 2026 | 671.00 | 693.00 | 671.00 | 686.00 | 671.00 | 1.78% | 19,400 |
| Aug 25, 2026 | 670.00 | 674.00 | 665.00 | 674.00 | 659.26 | 0.75% | 4,500 |
| Aug 24, 2026 | 660.00 | 669.00 | 660.00 | 669.00 | 654.37 | 0.30% | 3,100 |
| Aug 21, 2026 | 664.00 | 667.00 | 660.00 | 667.00 | 652.42 | 0.45% | 2,700 |
| Aug 20, 2026 | 655.00 | 665.00 | 655.00 | 664.00 | 649.48 | 1.37% | 1,400 |
| Aug 19, 2026 | 671.00 | 671.00 | 655.00 | 655.00 | 640.68 | -2.24% | 8,000 |
| Aug 18, 2026 | 668.00 | 674.00 | 665.00 | 670.00 | 655.35 | -0.59% | 1,800 |
| Aug 17, 2026 | 667.00 | 678.00 | 664.00 | 674.00 | 659.26 | 1.81% | 9,600 |
| Aug 14, 2026 | 663.00 | 667.00 | 662.00 | 662.00 | 647.52 | -0.30% | 2,000 |
| Aug 13, 2026 | 662.00 | 665.00 | 662.00 | 664.00 | 649.48 | 0.30% | 800 |
| Aug 12, 2026 | 654.00 | 663.00 | 654.00 | 662.00 | 647.52 | 0.46% | 4,600 |
| Aug 10, 2026 | 656.00 | 664.00 | 653.00 | 659.00 | 644.59 | -0.90% | 3,900 |
| Aug 7, 2026 | 668.00 | 668.00 | 662.00 | 665.00 | 650.46 | -0.30% | 1,900 |
| Aug 6, 2026 | 658.00 | 667.00 | 658.00 | 667.00 | 652.42 | 0.15% | 6,500 |
| Aug 5, 2026 | 665.00 | 666.00 | 659.00 | 666.00 | 651.44 | 0.91% | 3,400 |