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 ¥103.06 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥370.56, while ¥1000 invested 1 year ago would be worth ¥1,042.86. This corresponds to total returns of -89.69%, -62.94%, 4.29%, respectively, with annualized returns of -22.24%, -18%, 4.29%.

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
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
June 16, 2026	183	182	182	184	182	6,000
June 15, 2026	182	182	182	187	182	14,700
June 12, 2026	188	182	182	188	182	14,300
June 11, 2026	182	188	188	188	181	14,700
June 10, 2026	201	186	186	201	180	120,900
June 09, 2026	189	198	198	198	189	35,400
June 08, 2026	200	189	189	201	185	111,200
June 05, 2026	207	203	203	208	200	37,000
June 04, 2026	199	207	207	210	194	105,600
June 03, 2026	196	198	198	200	190	28,800
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