Skip to main content
logo
Gift Holdings Inc. (TYO:9279)
Japan flag Japan · Delayed Price · Currency is JPY
4,095.00
-55.00 (-1.33%)
May 26, 2026, 3:30 PM JST

Gift Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20264,105.004,200.004,070.004,095.004,095.00-1.33%86,100
May 25, 20264,315.004,315.004,100.004,150.004,150.00-0.95%86,500
May 22, 20264,295.004,310.004,165.004,190.004,190.000.84%115,600
May 21, 20264,250.004,250.004,095.004,155.004,155.00-1.19%82,500
May 20, 20264,165.004,290.004,125.004,205.004,205.001.08%87,100
May 19, 20264,075.004,185.004,060.004,160.004,160.001.46%74,700
May 18, 20264,320.004,320.004,050.004,100.004,100.00-5.96%111,000
May 15, 20264,400.004,490.004,325.004,360.004,360.00-1.80%76,500
May 14, 20264,400.004,490.004,400.004,440.004,440.002.54%81,900
May 13, 20264,250.004,395.004,240.004,330.004,330.003.59%59,500
May 12, 20264,305.004,315.004,170.004,180.004,180.00-5.11%114,800
May 11, 20264,300.004,435.004,255.004,405.004,405.000.80%97,400
May 8, 20264,435.004,440.004,325.004,370.004,370.00-0.23%87,500
May 7, 20264,210.004,425.004,200.004,380.004,380.002.34%115,000
May 1, 20264,440.004,440.004,260.004,280.004,280.00-2.06%106,900
Apr 30, 20264,425.004,425.004,260.004,370.004,370.00-1.91%100,400
Apr 28, 20264,520.004,600.004,370.004,455.004,455.00-1.04%389,800
Apr 27, 20264,555.004,580.004,485.004,515.004,502.00-0.11%632,900
Apr 24, 20264,570.004,575.004,455.004,520.004,506.99-1.63%118,700
Apr 23, 20264,575.004,630.004,515.004,595.004,581.770.55%102,700
Apr 22, 20264,640.004,670.004,540.004,570.004,556.84-0.54%78,300
Apr 21, 20264,710.004,725.004,590.004,595.004,581.772.11%122,200
Apr 20, 20264,575.004,615.004,480.004,500.004,487.04-101,200
Apr 17, 20264,695.004,745.004,465.004,500.004,487.04-3.95%104,700
Apr 16, 20264,695.004,735.004,640.004,685.004,671.512.85%128,800
Apr 15, 20264,440.004,555.004,440.004,555.004,541.883.64%108,600
Apr 14, 20264,790.004,805.004,390.004,395.004,382.35-4.04%218,400
Apr 13, 20264,755.004,790.004,570.004,580.004,566.81-2.24%186,900
Apr 10, 20264,860.004,860.004,640.004,685.004,671.51-3.20%220,800
Apr 9, 20264,940.004,970.004,825.004,840.004,826.06-0.62%218,400
Apr 8, 20264,840.004,880.004,795.004,870.004,855.981.14%147,100
Apr 7, 20264,750.004,845.004,725.004,815.004,801.142.88%133,500
Apr 6, 20264,600.004,700.004,575.004,680.004,666.522.18%143,500
Apr 3, 20264,510.004,670.004,465.004,580.004,566.811.55%218,500
Apr 2, 20264,590.004,670.004,510.004,510.004,497.01-0.88%113,800
Apr 1, 20264,455.004,575.004,410.004,550.004,536.901.45%155,800
Mar 31, 20264,725.004,750.004,485.004,485.004,472.09-4.17%179,700
Mar 30, 20264,745.004,800.004,645.004,680.004,666.52-2.80%225,300
Mar 27, 20264,685.004,855.004,665.004,815.004,801.143.10%167,000
Mar 26, 20264,745.004,775.004,590.004,670.004,656.55-1.37%209,800
Mar 25, 20264,735.004,850.004,695.004,735.004,721.37-1.15%141,800
Mar 24, 20264,690.004,835.004,665.004,790.004,776.213.23%221,800
Mar 23, 20264,570.004,670.004,510.004,640.004,626.643.69%264,000
Mar 19, 20264,575.004,665.004,475.004,475.004,462.12-3.14%161,300
Mar 18, 20264,590.004,665.004,480.004,620.004,606.700.87%351,500
Mar 17, 20264,300.004,580.004,270.004,580.004,566.8118.04%568,700
Mar 16, 20263,910.003,985.003,855.003,880.003,868.83-94,100
Mar 13, 20263,905.003,965.003,870.003,880.003,868.83-1.27%78,700
Mar 12, 20264,030.004,030.003,890.003,930.003,918.68-3.08%78,600
Mar 11, 20264,100.004,115.004,040.004,055.004,043.32-0.73%57,300