Gift Holdings Inc. (TYO:9279)
Japan · Delayed Price · Currency is JPY 4,935.00
+100.00 (2.07%)
Jul 21, 2026, 12:45 PM JST
Gift Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,990.00 | 5,100.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.72% | 141,000 |
| Jul 16, 2026 | 4,800.00 | 5,030.00 | 4,750.00 | 4,970.00 | 4,970.00 | 8.04% | 199,200 |
| Jul 15, 2026 | 4,670.00 | 4,685.00 | 4,555.00 | 4,600.00 | 4,600.00 | -1.50% | 66,500 |
| Jul 14, 2026 | 4,580.00 | 4,695.00 | 4,500.00 | 4,670.00 | 4,670.00 | 2.41% | 78,800 |
| Jul 13, 2026 | 4,370.00 | 4,575.00 | 4,370.00 | 4,560.00 | 4,560.00 | 4.35% | 148,300 |
| Jul 10, 2026 | 4,335.00 | 4,395.00 | 4,300.00 | 4,370.00 | 4,370.00 | 2.10% | 60,800 |
| Jul 9, 2026 | 4,285.00 | 4,325.00 | 4,160.00 | 4,280.00 | 4,280.00 | -1.61% | 87,500 |
| Jul 8, 2026 | 4,410.00 | 4,455.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.36% | 73,700 |
| Jul 7, 2026 | 4,405.00 | 4,450.00 | 4,350.00 | 4,410.00 | 4,410.00 | -0.79% | 56,800 |
| Jul 6, 2026 | 4,305.00 | 4,450.00 | 4,300.00 | 4,445.00 | 4,445.00 | 3.73% | 94,200 |
| Jul 3, 2026 | 4,350.00 | 4,355.00 | 4,250.00 | 4,285.00 | 4,285.00 | 0.59% | 38,200 |
| Jul 2, 2026 | 4,180.00 | 4,325.00 | 4,175.00 | 4,260.00 | 4,260.00 | 3.27% | 92,100 |
| Jul 1, 2026 | 4,150.00 | 4,170.00 | 4,060.00 | 4,125.00 | 4,125.00 | -1.79% | 62,900 |
| Jun 30, 2026 | 4,360.00 | 4,400.00 | 4,180.00 | 4,200.00 | 4,200.00 | -2.67% | 128,400 |
| Jun 29, 2026 | 4,040.00 | 4,335.00 | 4,040.00 | 4,315.00 | 4,315.00 | 8.69% | 153,400 |
| Jun 26, 2026 | 4,060.00 | 4,060.00 | 3,925.00 | 3,970.00 | 3,970.00 | -2.34% | 49,000 |
| Jun 25, 2026 | 4,000.00 | 4,185.00 | 4,000.00 | 4,065.00 | 4,065.00 | 2.52% | 104,600 |
| Jun 24, 2026 | 3,950.00 | 3,975.00 | 3,905.00 | 3,965.00 | 3,965.00 | 1.54% | 72,300 |
| Jun 23, 2026 | 3,900.00 | 3,940.00 | 3,810.00 | 3,905.00 | 3,905.00 | -0.13% | 75,500 |
| Jun 22, 2026 | 4,070.00 | 4,070.00 | 3,910.00 | 3,910.00 | 3,910.00 | -5.33% | 103,900 |
| Jun 19, 2026 | 4,240.00 | 4,240.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.55% | 97,300 |
| Jun 18, 2026 | 4,150.00 | 4,195.00 | 4,065.00 | 4,195.00 | 4,195.00 | 1.94% | 80,000 |
| Jun 17, 2026 | 4,070.00 | 4,185.00 | 4,060.00 | 4,115.00 | 4,115.00 | 2.24% | 170,500 |
| Jun 16, 2026 | 4,290.00 | 4,290.00 | 3,905.00 | 4,025.00 | 4,025.00 | -4.05% | 328,100 |
| Jun 15, 2026 | 4,300.00 | 4,335.00 | 4,100.00 | 4,195.00 | 4,195.00 | 0.36% | 179,600 |
| Jun 12, 2026 | 4,040.00 | 4,190.00 | 4,025.00 | 4,180.00 | 4,180.00 | 3.59% | 113,900 |
| Jun 11, 2026 | 4,060.00 | 4,135.00 | 4,010.00 | 4,035.00 | 4,035.00 | -0.37% | 83,700 |
| Jun 10, 2026 | 4,010.00 | 4,080.00 | 3,980.00 | 4,050.00 | 4,050.00 | -0.74% | 72,400 |
| Jun 9, 2026 | 3,960.00 | 4,120.00 | 3,900.00 | 4,080.00 | 4,080.00 | 4.88% | 101,600 |
| Jun 8, 2026 | 3,890.00 | 3,975.00 | 3,850.00 | 3,890.00 | 3,890.00 | 1.17% | 95,200 |
| Jun 5, 2026 | 3,820.00 | 3,920.00 | 3,815.00 | 3,845.00 | 3,845.00 | 0.79% | 78,600 |
| Jun 4, 2026 | 3,880.00 | 3,915.00 | 3,790.00 | 3,815.00 | 3,815.00 | -3.42% | 109,500 |
| Jun 3, 2026 | 3,910.00 | 3,985.00 | 3,855.00 | 3,950.00 | 3,950.00 | 0.13% | 60,400 |
| Jun 2, 2026 | 3,920.00 | 3,970.00 | 3,830.00 | 3,945.00 | 3,945.00 | -0.63% | 106,400 |
| Jun 1, 2026 | 4,055.00 | 4,055.00 | 3,855.00 | 3,970.00 | 3,970.00 | -3.76% | 175,100 |
| May 29, 2026 | 4,105.00 | 4,195.00 | 4,075.00 | 4,125.00 | 4,125.00 | 0.61% | 60,300 |
| May 28, 2026 | 4,125.00 | 4,150.00 | 4,020.00 | 4,100.00 | 4,100.00 | -1.20% | 85,500 |
| May 27, 2026 | 4,100.00 | 4,175.00 | 4,095.00 | 4,150.00 | 4,150.00 | 1.34% | 44,200 |
| May 26, 2026 | 4,105.00 | 4,200.00 | 4,070.00 | 4,095.00 | 4,095.00 | -1.33% | 86,100 |
| May 25, 2026 | 4,315.00 | 4,315.00 | 4,100.00 | 4,150.00 | 4,150.00 | -0.95% | 86,500 |
| May 22, 2026 | 4,295.00 | 4,310.00 | 4,165.00 | 4,190.00 | 4,190.00 | 0.84% | 115,600 |
| May 21, 2026 | 4,250.00 | 4,250.00 | 4,095.00 | 4,155.00 | 4,155.00 | -1.19% | 82,500 |
| May 20, 2026 | 4,165.00 | 4,290.00 | 4,125.00 | 4,205.00 | 4,205.00 | 1.08% | 87,100 |
| May 19, 2026 | 4,075.00 | 4,185.00 | 4,060.00 | 4,160.00 | 4,160.00 | 1.46% | 74,700 |
| May 18, 2026 | 4,320.00 | 4,320.00 | 4,050.00 | 4,100.00 | 4,100.00 | -5.96% | 111,000 |
| May 15, 2026 | 4,400.00 | 4,490.00 | 4,325.00 | 4,360.00 | 4,360.00 | -1.80% | 76,500 |
| May 14, 2026 | 4,400.00 | 4,490.00 | 4,400.00 | 4,440.00 | 4,440.00 | 2.54% | 81,900 |
| May 13, 2026 | 4,250.00 | 4,395.00 | 4,240.00 | 4,330.00 | 4,330.00 | 3.59% | 59,500 |
| May 12, 2026 | 4,305.00 | 4,315.00 | 4,170.00 | 4,180.00 | 4,180.00 | -5.11% | 114,800 |
| May 11, 2026 | 4,300.00 | 4,435.00 | 4,255.00 | 4,405.00 | 4,405.00 | 0.80% | 97,400 |