GameWith Inc. (6552.T) JPX

Currency In JPY

6552.T Historical Return

If you invested ¥1000 in GameWith Inc. (6552.T) since IPO date, it would be worth ¥63.53 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥257.63, while ¥1000 invested 1 year ago would be worth ¥703.13. This corresponds to total returns of -93.65%, -74.24%, -29.69%, respectively, with annualized returns of -25.5%, -23.75%, -29.69%.

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

6552.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	132	133	133	134	131	29,400
November 09, 2026	135	131	131	135	130	40,000
November 06, 2026	135	132	132	135	132	29,900
November 05, 2026	139	137	137	140	137	47,300
November 04, 2026	146	140	140	146	138	63,700
November 02, 2026	147	146	146	149	146	16,100
October 30, 2026	151	149	149	151	147	23,600
October 29, 2026	150	150	150	150	148	7,700
October 28, 2026	150	149	149	151	148	22,300
October 27, 2026	152	150	150	152	149	26,200
October 26, 2026	152	152	152	153	151	11,000
October 23, 2026	152	151	151	153	151	23,200
October 22, 2026	155	154	154	155	152	42,300
October 21, 2026	156	155	155	158	155	22,000
October 20, 2026	158	156	156	160	156	19,200
October 19, 2026	157	158	158	160	156	11,000
October 16, 2026	154	162	162	163	154	47,400
October 15, 2026	160	156	156	160	144	149,700
October 14, 2026	165	167	167	169	165	32,500
October 13, 2026	168	167	167	169	164	28,800
October 09, 2026	166	167	167	169	165	33,300
October 08, 2026	168	166	166	171	165	62,400
October 07, 2026	169	169	169	171	168	19,700
October 06, 2026	171	169	169	171	168	16,400
October 05, 2026	170	173	173	173	169	8,800
October 02, 2026	170	168	168	173	167	62,700
October 01, 2026	170	170	170	171	168	10,000
September 30, 2026	172	170	170	172	168	20,400
September 29, 2026	170	171	171	171	169	7,000
September 28, 2026	172	169	169	173	169	29,400
September 25, 2026	172	171	171	172	170	8,000
September 24, 2026	170	172	172	172	170	10,400
September 18, 2026	170	169	169	170	168	10,700
September 17, 2026	171	169	169	171	168	33,600
September 16, 2026	171	171	171	171	169	5,900
September 15, 2026	170	171	171	171	170	1,600
September 11, 2026	173	171	171	173	170	13,200
September 10, 2026	173	171	171	173	170	36,200
September 09, 2026	175	173	173	176	172	12,600
September 08, 2026	176	173	173	176	173	35,300
September 07, 2026	177	177	177	177	174	15,200
September 04, 2026	175	176	176	176	174	15,500
September 03, 2026	174	173	173	174	172	19,200
September 02, 2026	174	172	172	174	172	14,600
September 01, 2026	174	174	174	176	174	9,100
August 31, 2026	174	174	174	174	173	13,900
August 28, 2026	173	174	174	175	173	21,300
August 27, 2026	178	175	175	178	175	24,500
August 26, 2026	179	177	177	179	177	8,300
August 25, 2026	178	178	178	178	177	6,300
August 24, 2026	177	177	177	179	176	20,300
August 21, 2026	176	177	177	177	176	6,000
August 20, 2026	176	176	176	177	174	19,500
August 19, 2026	175	175	175	175	172	23,500
August 18, 2026	174	175	175	176	174	8,900
August 17, 2026	173	174	174	175	172	27,300
August 14, 2026	175	173	173	176	173	19,100
August 13, 2026	177	175	175	179	174	42,800
August 12, 2026	173	177	177	177	173	35,300
August 10, 2026	172	174	174	175	171	34,300