GameWith Inc. (6552.T) JPX

190.00

-5(-2.56%)

Updated at June 03 09:24AM

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:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	190	195	195	195	187	16,500
June 01, 2026	186	187	187	193	186	29,700
May 29, 2026	193	191	191	196	190	33,100
May 28, 2026	185	188	188	191	185	47,900
May 27, 2026	187	187	187	188	186	33,900
May 26, 2026	191	187	187	192	186	55,800
May 25, 2026	189	193	193	195	189	49,200
May 22, 2026	187	188	188	191	186	43,000
May 21, 2026	187	187	187	190	186	20,300
May 20, 2026	185	187	187	193	185	52,800
May 19, 2026	189	185	185	192	185	66,700
May 18, 2026	187	191	191	194	186	59,900
May 15, 2026	195	187	187	196	185	84,100
May 14, 2026	195	194	194	200	193	52,600
May 13, 2026	198	197	197	201	196	45,900
May 12, 2026	208	196	196	208	196	130,400
May 11, 2026	218	208	208	222	206	88,600
May 08, 2026	215	218	218	226	215	155,200
May 07, 2026	210	215	215	217	209	45,800
May 01, 2026	207	210	210	218	207	47,700
April 30, 2026	214	206	206	215	206	50,500
April 28, 2026	208	214	214	217	208	54,200
April 27, 2026	213	209	209	222	209	120,300
April 24, 2026	225	216	216	225	211	141,100
April 23, 2026	209	217	217	217	206	171,800
April 22, 2026	216	213	213	218	209	154,400
April 21, 2026	223	221	221	229	218	143,200
April 20, 2026	223	225	225	231	218	250,000
April 17, 2026	218	223	223	225	214	181,600
April 16, 2026	223	221	221	234	218	611,900
April 15, 2026	241	216	216	241	216	785,600
April 14, 2026	232	249	249	266	232	3.11M
April 13, 2026	249	229	229	252	229	776,700
April 10, 2026	283	265	265	295	238	6.06M
April 09, 2026	235	235	235	235	235	433,800
April 08, 2026	175	185	185	185	175	146,800
April 07, 2026	174	173	173	174	170	47,600
April 06, 2026	173	174	174	175	172	18,900
April 03, 2026	170	171	171	171	168	6,100
April 02, 2026	173	170	170	174	169	16,100
April 01, 2026	171	171	171	174	171	20,300
March 31, 2026	168	170	170	170	165	23,700
March 30, 2026	166	167	167	167	164	14,800
March 27, 2026	163	165	164	166	163	7,700
March 26, 2026	165	164	164	165	162	12,300
March 25, 2026	162	164	164	166	162	23,700
March 24, 2026	162	163	163	165	160	22,000
March 23, 2026	161	163	163	163	160	26,900
March 19, 2026	163	163	163	165	163	12,700
March 18, 2026	166	163	163	166	163	35,700
March 17, 2026	164	165	165	167	164	9,300
March 16, 2026	163	163	163	164	163	7,200
March 13, 2026	165	164	164	168	164	10,600
March 12, 2026	169	166	166	169	166	6,300
March 11, 2026	166	167	167	168	166	13,900
March 10, 2026	165	166	166	166	163	14,700
March 09, 2026	166	163	163	167	162	25,900
March 06, 2026	167	171	171	171	167	19,700
March 05, 2026	165	167	167	168	164	38,600
March 04, 2026	165	162	164	165	158	68,600