giftee Inc. - 4449.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,552	1,540	1,540	1,625	1,531	1.13M
August 15, 2025	1,454	1,552	1,552	1,568	1,388	2.49M
August 14, 2025	1,405	1,394	1,394	1,406	1,374	788,600
August 13, 2025	1,419	1,393	1,393	1,423	1,393	453,200
August 12, 2025	1,432	1,418	1,418	1,437	1,415	404,000
August 08, 2025	1,417	1,418	1,418	1,429	1,408	279,200
August 07, 2025	1,414	1,407	1,407	1,423	1,400	271,800
August 06, 2025	1,403	1,420	1,420	1,420	1,389	262,700
August 05, 2025	1,424	1,403	1,403	1,433	1,403	305,100
August 04, 2025	1,388	1,418	1,418	1,424	1,382	201,500
August 01, 2025	1,407	1,416	1,416	1,430	1,402	183,600
July 31, 2025	1,414	1,413	1,413	1,423	1,403	187,300
July 30, 2025	1,403	1,413	1,413	1,413	1,382	395,800
July 29, 2025	1,405	1,403	1,403	1,407	1,392	273,300
July 28, 2025	1,440	1,419	1,419	1,441	1,409	204,600
July 25, 2025	1,441	1,417	1,417	1,444	1,405	312,500
July 24, 2025	1,477	1,440	1,440	1,486	1,440	341,700
July 23, 2025	1,434	1,476	1,476	1,488	1,430	458,800
July 22, 2025	1,446	1,430	1,430	1,456	1,423	279,000
July 18, 2025	1,463	1,446	1,446	1,471	1,425	459,600
July 17, 2025	1,474	1,470	1,470	1,500	1,465	373,800
July 16, 2025	1,484	1,482	1,482	1,500	1,457	274,800
July 15, 2025	1,526	1,481	1,481	1,531	1,477	426,700
July 14, 2025	1,518	1,527	1,527	1,562	1,514	365,000
July 11, 2025	1,532	1,528	1,528	1,552	1,515	490,400
July 10, 2025	1,605	1,555	1,555	1,616	1,550	396,100
July 09, 2025	1,549	1,581	1,581	1,589	1,538	391,100
July 08, 2025	1,524	1,539	1,539	1,550	1,522	325,000
July 07, 2025	1,530	1,533	1,533	1,553	1,527	299,500
July 04, 2025	1,532	1,544	1,544	1,562	1,511	498,400
July 03, 2025	1,570	1,509	1,509	1,575	1,507	886,200
July 02, 2025	1,612	1,588	1,588	1,632	1,580	479,900
July 01, 2025	1,695	1,652	1,652	1,709	1,648	460,300
June 30, 2025	1,696	1,713	1,713	1,729	1,668	553,600
June 27, 2025	1,736	1,720	1,720	1,748	1,697	321,000
June 26, 2025	1,748	1,735	1,735	1,806	1,730	287,000
June 25, 2025	1,782	1,748	1,748	1,793	1,697	467,900
June 24, 2025	1,737	1,778	1,778	1,797	1,733	348,000
June 23, 2025	1,750	1,738	1,738	1,750	1,704	421,700
June 20, 2025	1,808	1,777	1,777	1,827	1,777	494,100
June 19, 2025	1,860	1,817	1,817	1,925	1,802	544,300
June 18, 2025	1,862	1,854	1,854	1,924	1,842	512,300
June 17, 2025	1,878	1,857	1,857	1,954	1,844	478,700
June 16, 2025	1,793	1,838	1,838	1,847	1,781	321,000
June 13, 2025	1,873	1,793	1,793	1,892	1,781	369,300
June 12, 2025	1,878	1,874	1,874	1,890	1,852	156,600
June 11, 2025	1,893	1,878	1,878	1,909	1,857	365,100
June 10, 2025	1,825	1,872	1,872	1,890	1,820	353,000
June 09, 2025	1,810	1,834	1,834	1,856	1,781	286,100
June 06, 2025	1,821	1,808	1,808	1,898	1,797	543,900
June 05, 2025	1,840	1,815	1,815	1,866	1,815	284,200
June 04, 2025	1,800	1,841	1,841	1,852	1,789	313,300
June 03, 2025	1,805	1,812	1,812	1,866	1,797	435,700
June 02, 2025	1,712	1,788	1,788	1,805	1,702	379,200
May 30, 2025	1,744	1,751	1,751	1,782	1,736	280,100
May 29, 2025	1,755	1,754	1,754	1,795	1,734	431,200
May 28, 2025	1,845	1,773	1,773	1,856	1,773	511,200
May 27, 2025	1,788	1,847	1,847	1,868	1,780	460,700
May 26, 2025	1,706	1,771	1,771	1,815	1,696	417,200
May 23, 2025	1,691	1,712	1,712	1,745	1,684	431,000

giftee Inc. (4449.T) JPX