giftee Inc. (4449.T) JPX

1,079.00

-34(-3.05%)

Updated at April 23 03:30PM

Currency In JPY

4449.T Historical Return

If you invested ¥1000 in giftee Inc. (4449.T) since IPO date, it would be worth ¥533.39 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥347.17, while ¥1000 invested 1 year ago would be worth ¥701.55. This corresponds to total returns of -46.66%, -65.28%, -29.84%, respectively, with annualized returns of -9.09%, -19.06%, -29.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4449.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	1,115	1,113	1,113	1,122	1,101	138,200
April 21, 2026	1,123	1,117	1,117	1,131	1,099	235,600
April 20, 2026	1,130	1,121	1,121	1,135	1,115	203,200
April 17, 2026	1,130	1,129	1,129	1,147	1,124	179,200
April 16, 2026	1,138	1,125	1,125	1,159	1,117	261,800
April 15, 2026	1,108	1,101	1,101	1,129	1,099	265,500
April 14, 2026	1,093	1,093	1,093	1,099	1,080	174,100
April 13, 2026	1,070	1,074	1,074	1,092	1,068	169,000
April 10, 2026	1,122	1,094	1,094	1,130	1,085	291,900
April 09, 2026	1,160	1,128	1,128	1,160	1,120	198,600
April 08, 2026	1,138	1,165	1,165	1,165	1,133	363,000
April 07, 2026	1,118	1,112	1,112	1,148	1,107	300,300
April 06, 2026	1,104	1,107	1,107	1,114	1,092	201,500
April 03, 2026	1,100	1,105	1,105	1,127	1,093	160,100
April 02, 2026	1,127	1,100	1,100	1,141	1,095	266,400
April 01, 2026	1,116	1,133	1,133	1,134	1,111	235,100
March 31, 2026	1,104	1,094	1,094	1,121	1,092	313,200
March 30, 2026	1,103	1,095	1,095	1,108	1,080	379,000
March 27, 2026	1,073	1,130	1,130	1,139	1,073	433,500
March 26, 2026	1,081	1,078	1,078	1,082	1,062	199,600
March 25, 2026	1,055	1,071	1,071	1,079	1,054	265,800
March 24, 2026	1,055	1,059	1,059	1,086	1,046	268,900
March 23, 2026	1,053	1,029	1,029	1,075	1,029	435,000
March 19, 2026	1,082	1,081	1,081	1,120	1,077	416,400
March 18, 2026	1,116	1,109	1,109	1,116	1,087	269,900
March 17, 2026	1,122	1,103	1,103	1,127	1,103	271,800
March 16, 2026	1,117	1,117	1,117	1,142	1,097	383,000
March 13, 2026	1,111	1,126	1,126	1,154	1,106	418,400
March 12, 2026	1,150	1,113	1,113	1,153	1,104	561,200
March 11, 2026	1,158	1,168	1,168	1,185	1,152	471,000
March 10, 2026	1,135	1,161	1,163	1,175	1,118	339,200
March 09, 2026	1,080	1,115	1,115	1,123	1,058	929,400
March 06, 2026	1,060	1,122	1,122	1,131	1,060	978,400
March 05, 2026	1,055	1,066	1,066	1,110	1,035	1.31M
March 04, 2026	965	1,018	1,018	1,020	953	1.18M
March 03, 2026	993	950	950	993	945	1.04M
March 02, 2026	1,000	1,002	1,002	1,006	980	640,000
February 27, 2026	1,010	1,035	1,035	1,035	1,007	617,200
February 26, 2026	956	1,000	1,000	1,002	953	726,600
February 25, 2026	955	946	946	970	942	673,600
February 24, 2026	991	951	951	997	945	804,400
February 20, 2026	977	982	982	1,016	976	796,300
February 19, 2026	1,030	977	977	1,031	975	855,400
February 18, 2026	990	1,021	1,021	1,029	986	826,800
February 17, 2026	1,036	981	981	1,040	978	1.42M
February 16, 2026	1,150	1,021	1,021	1,155	1,016	1.53M
February 13, 2026	1,230	1,145	1,145	1,230	1,134	918,800
February 12, 2026	1,261	1,242	1,242	1,266	1,241	306,100
February 10, 2026	1,231	1,248	1,248	1,263	1,227	437,500
February 09, 2026	1,245	1,223	1,223	1,258	1,220	412,100
February 06, 2026	1,252	1,225	1,225	1,254	1,209	373,000
February 05, 2026	1,212	1,258	1,258	1,268	1,210	425,000
February 04, 2026	1,242	1,220	1,220	1,253	1,208	371,300
February 03, 2026	1,257	1,268	1,268	1,274	1,228	315,200
February 02, 2026	1,270	1,238	1,238	1,270	1,226	328,500
January 30, 2026	1,260	1,270	1,270	1,286	1,244	270,000
January 29, 2026	1,320	1,270	1,270	1,320	1,262	468,800
January 28, 2026	1,334	1,324	1,324	1,336	1,309	337,700
January 27, 2026	1,355	1,351	1,351	1,362	1,339	167,800
January 26, 2026	1,368	1,357	1,357	1,372	1,352	253,100