GameWith Inc. - 6552.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	178	178	178	179	178	17,200
December 03, 2025	181	179	179	181	178	21,200
December 02, 2025	181	184	184	184	180	13,000
December 01, 2025	184	181	181	184	181	10,400
November 28, 2025	187	183	183	187	180	15,700
November 27, 2025	182	183	183	186	182	10,800
November 26, 2025	178	181	181	183	177	19,400
November 25, 2025	177	178	178	179	174	85,900
November 21, 2025	180	178	178	180	176	86,000
November 20, 2025	182	181	181	183	181	11,700
November 19, 2025	187	184	184	188	182	15,600
November 18, 2025	187	185	185	188	183	28,000
November 17, 2025	193	187	187	193	186	18,700
November 14, 2025	190	190	190	192	189	8,400
November 13, 2025	191	192	192	197	189	39,100
November 12, 2025	191	191	191	193	191	9,300
November 11, 2025	194	192	192	198	190	50,100
November 10, 2025	195	196	196	196	195	6,000
November 07, 2025	196	195	195	196	194	9,800
November 06, 2025	197	197	197	198	196	2,500
November 05, 2025	199	198	198	201	193	39,100
November 04, 2025	202	200	200	202	198	13,200
October 31, 2025	204	202	202	204	200	9,300
October 30, 2025	198	200	200	201	197	18,600
October 29, 2025	200	199	199	200	198	18,400
October 28, 2025	201	200	200	202	200	3,600
October 27, 2025	204	201	201	204	201	20,200
October 24, 2025	205	204	204	206	203	13,000
October 23, 2025	202	205	205	205	202	9,300
October 22, 2025	199	201	201	203	199	50,700
October 21, 2025	200	199	199	201	198	12,600
October 20, 2025	203	200	200	203	200	20,600
October 17, 2025	203	202	202	203	195	52,600
October 16, 2025	208	202	202	208	199	31,000
October 15, 2025	197	205	205	205	197	48,900
October 14, 2025	200	197	197	200	193	30,400
October 10, 2025	207	205	205	208	201	39,100
October 09, 2025	211	206	206	212	206	23,700
October 08, 2025	209	211	211	211	209	9,000
October 07, 2025	214	212	212	214	212	60,200
October 06, 2025	210	209	209	211	206	22,200
October 03, 2025	210	209	209	212	207	12,500
October 02, 2025	205	210	210	210	205	14,500
October 01, 2025	210	203	203	210	203	41,500
September 30, 2025	217	212	212	218	212	23,500
September 29, 2025	222	216	216	222	216	23,000
September 26, 2025	228	221	221	228	220	25,100
September 25, 2025	234	228	228	234	225	33,100
September 24, 2025	223	230	230	230	221	47,200
September 22, 2025	220	223	223	226	220	26,200
September 19, 2025	221	221	221	226	219	79,700
September 18, 2025	221	219	219	229	219	47,300
September 17, 2025	219	223	223	223	219	47,300
September 16, 2025	217	219	219	220	216	21,400
September 12, 2025	220	216	216	221	216	11,700
September 11, 2025	217	222	222	222	217	19,800
September 10, 2025	219	217	217	219	217	6,200
September 09, 2025	218	216	216	219	216	12,600
September 08, 2025	215	219	219	220	215	16,400
September 05, 2025	215	216	216	217	215	9,600

GameWith Inc. (6552.T) JPX