GameWith Inc. (6552.T) JPX

196.00

+1(+0.51%)

Updated at June 03 02:30PM

Currency In JPY

6552.T Historical Return

If you invested ¥1000 in GameWith Inc. (6552.T) since IPO date, it would be worth ¥89.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥304.49, while ¥1000 invested 1 year ago would be worth ¥892.02. This corresponds to total returns of -91.06%, -69.55%, -10.8%, respectively, with annualized returns of -23.71%, -21.16%, -10.8%.

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:

DateOpenCloseAdj CloseHighLowVolume
June 02, 202619019519519518716,500
June 01, 202618618718719318629,700
May 29, 202619319119119619033,100
May 28, 202618518818819118547,900
May 27, 202618718718718818633,900
May 26, 202619118718719218655,800
May 25, 202618919319319518949,200
May 22, 202618718818819118643,000
May 21, 202618718718719018620,300
May 20, 202618518718719318552,800
May 19, 202618918518519218566,700
May 18, 202618719119119418659,900
May 15, 202619518718719618584,100
May 14, 202619519419420019352,600
May 13, 202619819719720119645,900
May 12, 2026208196196208196130,400
May 11, 202621820820822220688,600
May 08, 2026215218218226215155,200
May 07, 202621021521521720945,800
May 01, 202620721021021820747,700
April 30, 202621420620621520650,500
April 28, 202620821421421720854,200
April 27, 2026213209209222209120,300
April 24, 2026225216216225211141,100
April 23, 2026209217217217206171,800
April 22, 2026216213213218209154,400
April 21, 2026223221221229218143,200
April 20, 2026223225225231218250,000
April 17, 2026218223223225214181,600
April 16, 2026223221221234218611,900
April 15, 2026241216216241216785,600
April 14, 20262322492492662323.11M
April 13, 2026249229229252229776,700
April 10, 20262832652652952386.06M
April 09, 2026235235235235235433,800
April 08, 2026175185185185175146,800
April 07, 202617417317317417047,600
April 06, 202617317417417517218,900
April 03, 20261701711711711686,100
April 02, 202617317017017416916,100
April 01, 202617117117117417120,300
March 31, 202616817017017016523,700
March 30, 202616616716716716414,800
March 27, 20261631651641661637,700
March 26, 202616516416416516212,300
March 25, 202616216416416616223,700
March 24, 202616216316316516022,000
March 23, 202616116316316316026,900
March 19, 202616316316316516312,700
March 18, 202616616316316616335,700
March 17, 20261641651651671649,300
March 16, 20261631631631641637,200
March 13, 202616516416416816410,600
March 12, 20261691661661691666,300
March 11, 202616616716716816613,900
March 10, 202616516616616616314,700
March 09, 202616616316316716225,900
March 06, 202616717117117116719,700
March 05, 202616516716716816438,600
March 04, 202616516216416515868,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved