Skip to main content
logo
Gift Holdings Inc. (TYO:9279)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
-30.00 (-0.83%)
Sep 24, 2025, 2:42 PM JST

Gift Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253,680.003,690.003,605.003,635.003,635.00-1.09%166,300
Sep 19, 20253,690.003,710.003,600.003,675.003,675.005.30%294,700
Sep 18, 20253,480.003,510.003,415.003,490.003,490.000.72%189,000
Sep 17, 20253,265.003,510.003,255.003,465.003,465.003.90%281,100
Sep 16, 20253,415.003,530.003,305.003,335.003,335.006.38%635,000
Sep 12, 20253,125.003,155.003,090.003,135.003,135.002.28%270,800
Sep 11, 20253,090.003,095.003,055.003,065.003,065.00-0.33%270,800
Sep 10, 20253,070.003,100.003,040.003,075.003,075.001.82%135,500
Sep 9, 20253,020.003,065.003,000.003,020.003,020.00-0.49%111,200
Sep 8, 20253,000.003,050.002,993.003,035.003,035.001.17%96,100
Sep 5, 20253,075.003,095.002,995.003,000.003,000.00-1.96%151,300
Sep 4, 20253,010.003,070.003,000.003,060.003,060.003.38%159,300
Sep 3, 20253,000.003,020.002,943.002,960.002,960.00-0.87%137,400
Sep 2, 20253,040.003,050.002,980.002,986.002,986.00-1.94%172,000
Sep 1, 20253,010.003,050.002,986.003,045.003,045.00-0.33%160,500
Aug 29, 20253,090.003,110.003,045.003,055.003,055.00-0.97%109,100
Aug 28, 20253,120.003,120.003,060.003,085.003,085.00-1.12%119,300
Aug 27, 20253,110.003,150.003,045.003,120.003,120.000.48%182,600
Aug 26, 20253,045.003,125.003,000.003,105.003,105.000.98%149,300
Aug 25, 20253,125.003,125.003,050.003,075.003,075.00-0.49%142,400
Aug 22, 20253,145.003,150.003,080.003,090.003,090.00-1.44%135,700
Aug 21, 20253,220.003,225.003,125.003,135.003,135.00-3.09%149,000
Aug 20, 20253,290.003,290.003,215.003,235.003,235.00-1.97%139,600
Aug 19, 20253,310.003,325.003,270.003,300.003,300.000.15%105,700
Aug 18, 20253,345.003,360.003,295.003,295.003,295.00-1.49%108,900
Aug 15, 20253,360.003,410.003,320.003,345.003,345.00-1.04%98,100
Aug 14, 20253,390.003,400.003,355.003,380.003,380.00-0.29%50,900
Aug 13, 20253,420.003,420.003,360.003,390.003,390.00-1.74%77,700
Aug 12, 20253,405.003,490.003,405.003,450.003,450.002.22%110,400
Aug 8, 20253,370.003,400.003,345.003,375.003,375.000.60%85,400
Aug 7, 20253,320.003,365.003,310.003,355.003,355.001.36%73,600
Aug 6, 20253,340.003,340.003,235.003,310.003,310.00-1.49%165,000
Aug 5, 20253,440.003,440.003,340.003,360.003,360.00-1.18%113,900
Aug 4, 20253,440.003,450.003,390.003,400.003,400.00-1.73%73,400
Aug 1, 20253,500.003,545.003,445.003,460.003,460.00-1.42%96,700
Jul 31, 20253,470.003,535.003,435.003,510.003,510.002.33%110,400
Jul 30, 20253,435.003,485.003,405.003,430.003,430.00-0.72%180,300
Jul 29, 20253,455.003,470.003,395.003,455.003,455.000.14%103,700
Jul 28, 20253,395.003,450.003,360.003,450.003,450.002.68%99,200
Jul 25, 20253,385.003,435.003,340.003,360.003,360.00-2.33%84,700
Jul 24, 20253,470.003,500.003,405.003,440.003,440.00-92,100
Jul 23, 20253,415.003,455.003,360.003,440.003,440.001.33%120,600
Jul 22, 20253,280.003,415.003,220.003,395.003,395.004.78%141,300
Jul 18, 20253,420.003,480.003,230.003,240.003,240.00-4.57%173,700
Jul 17, 20253,360.003,415.003,350.003,395.003,395.001.04%103,300
Jul 16, 20253,325.003,365.003,315.003,360.003,360.000.90%82,100
Jul 15, 20253,385.003,400.003,330.003,330.003,330.00-0.89%75,400
Jul 14, 20253,385.003,420.003,310.003,360.003,360.00-0.74%80,400
Jul 11, 20253,460.003,485.003,380.003,385.003,385.00-1.17%87,600
Jul 10, 20253,355.003,445.003,350.003,425.003,425.001.48%102,900