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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	218	217	217	218	216	8,800
September 03, 2025	218	216	216	220	216	27,100
September 02, 2025	213	218	218	220	213	30,400
September 01, 2025	217	214	214	217	204	95,000
August 29, 2025	218	217	217	218	214	23,000
August 28, 2025	215	215	215	217	215	11,900
August 27, 2025	220	214	214	221	214	33,500
August 26, 2025	227	221	221	227	220	50,300
August 25, 2025	222	227	227	227	220	55,300
August 22, 2025	215	219	219	220	215	27,200
August 21, 2025	217	215	215	218	213	22,100
August 20, 2025	214	215	215	217	212	20,600
August 19, 2025	212	213	213	215	210	17,600
August 18, 2025	207	209	209	211	206	35,400
August 15, 2025	210	209	209	211	208	15,700
August 14, 2025	208	210	210	210	206	20,200
August 13, 2025	211	211	211	211	210	13,300
August 12, 2025	212	212	212	213	209	25,300
August 08, 2025	214	214	214	218	214	33,100
August 07, 2025	214	214	214	215	211	28,000
August 06, 2025	212	211	211	213	211	14,200
August 05, 2025	213	212	212	213	210	10,100
August 04, 2025	207	211	211	213	206	33,000
August 01, 2025	210	211	211	213	210	42,800
July 31, 2025	210	210	210	210	208	15,700
July 30, 2025	210	209	209	210	207	14,900
July 29, 2025	207	209	209	210	206	56,500
July 28, 2025	206	208	208	208	206	19,300
July 25, 2025	208	207	207	208	206	11,400
July 24, 2025	207	206	206	208	205	18,300
July 23, 2025	207	207	207	210	207	19,600
July 22, 2025	208	206	206	210	206	80,300
July 18, 2025	207	208	208	210	207	29,800
July 17, 2025	207	208	208	208	206	22,900
July 16, 2025	208	206	206	208	206	12,200
July 15, 2025	210	205	205	210	205	46,300
July 14, 2025	211	210	210	211	206	69,200
July 11, 2025	213	208	208	213	206	68,100
July 10, 2025	217	209	209	221	209	280,900
July 09, 2025	216	241	241	246	215	319,700
July 08, 2025	205	215	215	215	203	60,000

GameWith Inc. (6552.T) JPX