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 ¥80.47 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥294.32, while ¥1000 invested 1 year ago would be worth ¥770.27. This corresponds to total returns of -91.95%, -70.57%, -22.97%, respectively, with annualized returns of -23.97%, -21.71%, -22.97%.

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
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
August 07, 2026	170	171	171	172	168	23,100
August 06, 2026	172	171	171	173	171	20,100
August 05, 2026	170	172	172	172	170	9,900
August 04, 2026	171	171	171	172	169	11,600
August 03, 2026	170	171	171	171	168	18,600
July 31, 2026	171	169	169	171	169	18,900
July 30, 2026	170	169	169	170	167	19,300
July 29, 2026	167	170	170	170	166	45,100
July 28, 2026	168	167	167	169	166	21,000
July 27, 2026	167	167	167	171	165	44,100
July 24, 2026	167	166	166	167	165	45,100
July 23, 2026	165	166	166	171	165	90,000
July 22, 2026	170	169	169	175	169	95,500
July 21, 2026	174	169	169	175	167	79,300
July 17, 2026	183	171	171	183	168	161,000
July 16, 2026	180	180	180	193	179	389,500
July 15, 2026	215	219	219	223	201	143,200
July 14, 2026	216	217	217	217	207	65,400
July 13, 2026	199	219	219	222	199	157,900
July 10, 2026	197	201	201	204	195	27,600
July 09, 2026	204	199	199	205	192	52,100
July 08, 2026	199	199	199	215	196	139,100
July 07, 2026	188	195	195	196	186	57,000
July 06, 2026	185	187	187	187	180	24,900
July 03, 2026	181	181	181	183	181	11,500
July 02, 2026	181	182	182	184	181	8,300
July 01, 2026	181	183	183	183	180	10,600
June 30, 2026	180	180	180	184	177	33,400
June 29, 2026	179	180	180	180	176	8,800
June 26, 2026	178	177	177	179	175	28,700
June 25, 2026	178	180	180	181	178	16,400
June 24, 2026	178	181	181	181	178	20,100
June 23, 2026	184	180	180	184	178	31,100
June 22, 2026	181	181	181	183	181	6,300
June 19, 2026	183	181	181	184	180	14,200
June 18, 2026	184	182	182	184	180	14,400
June 17, 2026	182	183	183	187	182	9,100