Giken Ltd. - 6289.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,359	2,387	2,387	2,394	2,323	109,900
February 19, 2026	2,320	2,359	2,359	2,359	2,309	85,600
February 18, 2026	2,340	2,309	2,309	2,340	2,309	63,000
February 17, 2026	2,260	2,324	2,324	2,345	2,238	103,400
February 16, 2026	2,268	2,249	2,249	2,280	2,231	77,600
February 13, 2026	2,330	2,268	2,268	2,345	2,255	166,900
February 12, 2026	2,311	2,332	2,332	2,398	2,300	537,300
February 10, 2026	2,187	2,189	2,189	2,199	2,175	122,900
February 09, 2026	2,205	2,187	2,187	2,219	2,175	172,800
February 06, 2026	2,100	2,155	2,155	2,155	2,081	248,300
February 05, 2026	2,103	2,072	2,072	2,108	2,066	93,800
February 04, 2026	2,084	2,099	2,099	2,113	2,076	95,800
February 03, 2026	2,037	2,081	2,081	2,084	2,037	93,800
February 02, 2026	2,018	2,022	2,022	2,053	2,005	143,600
January 30, 2026	2,015	2,001	2,001	2,016	1,983	89,100
January 29, 2026	2,039	2,018	2,018	2,040	1,972	182,800
January 28, 2026	2,040	2,033	2,033	2,053	2,022	124,200
January 27, 2026	2,025	2,053	2,053	2,084	2,020	115,500
January 26, 2026	2,069	2,018	2,018	2,069	2,018	122,800
January 23, 2026	2,090	2,095	2,095	2,099	2,078	78,600
January 22, 2026	2,061	2,075	2,075	2,090	2,061	84,100
January 21, 2026	2,040	2,053	2,053	2,070	2,031	109,500
January 20, 2026	2,109	2,062	2,062	2,111	2,058	145,400
January 19, 2026	2,184	2,100	2,100	2,184	2,091	208,300
January 16, 2026	2,144	2,185	2,185	2,186	2,122	173,300
January 15, 2026	2,160	2,125	2,125	2,164	2,111	179,900
January 14, 2026	2,171	2,164	2,164	2,217	2,138	299,000
January 13, 2026	2,270	2,132	2,132	2,275	2,107	435,300
January 09, 2026	2,022	2,024	2,024	2,036	1,997	147,500
January 08, 2026	2,037	2,030	2,030	2,060	2,013	235,100
January 07, 2026	2,001	2,022	2,022	2,028	2,000	141,400
January 06, 2026	1,992	2,003	2,003	2,033	1,992	176,000
January 05, 2026	1,953	1,971	1,971	1,993	1,952	115,700
December 30, 2025	1,940	1,949	1,949	1,971	1,939	138,300
December 29, 2025	1,913	1,940	1,940	1,950	1,898	138,100
December 26, 2025	1,914	1,899	1,899	1,921	1,885	100,400
December 25, 2025	1,887	1,914	1,914	1,916	1,880	152,600
December 24, 2025	1,923	1,874	1,874	1,932	1,855	253,900
December 23, 2025	1,927	1,911	1,911	1,938	1,905	93,800
December 22, 2025	1,900	1,946	1,946	1,952	1,869	181,300
December 19, 2025	1,912	1,879	1,879	1,930	1,851	136,100
December 18, 2025	1,907	1,912	1,912	1,926	1,895	93,200
December 17, 2025	1,916	1,907	1,907	1,918	1,897	87,000
December 16, 2025	1,950	1,895	1,895	1,950	1,895	127,400
December 15, 2025	1,930	1,943	1,943	1,952	1,920	76,900
December 12, 2025	1,949	1,931	1,931	1,952	1,924	89,200
December 11, 2025	1,969	1,932	1,932	1,970	1,927	137,800
December 10, 2025	1,934	1,954	1,954	1,969	1,934	95,500
December 09, 2025	1,946	1,933	1,933	1,953	1,927	86,300
December 08, 2025	1,932	1,946	1,946	1,946	1,913	125,300
December 05, 2025	1,894	1,923	1,923	1,943	1,892	139,300
December 04, 2025	1,855	1,885	1,885	1,891	1,855	138,300
December 03, 2025	1,936	1,871	1,871	1,968	1,848	357,400
December 02, 2025	1,869	1,971	1,971	2,008	1,869	478,300
December 01, 2025	1,896	1,869	1,869	1,911	1,853	158,600
November 28, 2025	1,843	1,873	1,873	1,895	1,839	215,300
November 27, 2025	1,722	1,826	1,826	1,826	1,722	255,100
November 26, 2025	1,710	1,711	1,711	1,729	1,708	81,200
November 25, 2025	1,690	1,702	1,702	1,709	1,680	78,000
November 21, 2025	1,660	1,677	1,677	1,677	1,653	78,100

Giken Ltd. (6289.T) JPX