GameWith Inc. (6552.T) JPX
171.00
+1(+0.59%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
171.00
+1(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 165 | 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 | 162 | 165 | 158 | 68,600 |
| March 03, 2026 | 174 | 167 | 167 | 174 | 167 | 40,000 |
| March 02, 2026 | 170 | 171 | 171 | 172 | 169 | 21,000 |
| February 27, 2026 | 170 | 174 | 174 | 174 | 170 | 26,400 |
| February 26, 2026 | 169 | 170 | 170 | 171 | 169 | 7,400 |
| February 25, 2026 | 168 | 170 | 170 | 171 | 168 | 18,700 |
| February 24, 2026 | 171 | 168 | 168 | 171 | 168 | 12,000 |
| February 20, 2026 | 171 | 168 | 0 | 171 | 168 | 19,400 |
| February 19, 2026 | 176 | 171 | 0 | 176 | 171 | 23,000 |
| February 18, 2026 | 169 | 173 | 0 | 175 | 169 | 58,700 |
| February 17, 2026 | 168 | 168 | 0 | 170 | 167 | 39,600 |
| February 16, 2026 | 165 | 165 | 0 | 167 | 165 | 19,100 |
| February 13, 2026 | 168 | 165 | 0 | 168 | 165 | 30,500 |
| February 12, 2026 | 167 | 168 | 0 | 169 | 167 | 24,000 |
| February 10, 2026 | 168 | 168 | 0 | 168 | 164 | 52,200 |
| February 09, 2026 | 168 | 164 | 0 | 169 | 163 | 46,900 |
| February 06, 2026 | 168 | 165 | 0 | 169 | 163 | 102,000 |
| February 05, 2026 | 164 | 168 | 0 | 170 | 163 | 69,100 |
| February 04, 2026 | 170 | 165 | 0 | 170 | 163 | 109,100 |
| February 03, 2026 | 169 | 168 | 0 | 171 | 168 | 17,100 |
| February 02, 2026 | 173 | 169 | 0 | 175 | 167 | 60,700 |
| January 30, 2026 | 173 | 173 | 0 | 175 | 168 | 56,100 |
| January 29, 2026 | 174 | 172 | 0 | 176 | 167 | 75,900 |
| January 28, 2026 | 181 | 174 | 0 | 181 | 172 | 57,500 |
| January 27, 2026 | 180 | 181 | 0 | 183 | 180 | 4,700 |
| January 26, 2026 | 184 | 180 | 0 | 184 | 177 | 58,300 |
| January 23, 2026 | 186 | 183 | 0 | 186 | 183 | 13,000 |
| January 22, 2026 | 187 | 185 | 0 | 187 | 184 | 9,200 |
| January 21, 2026 | 184 | 187 | 0 | 188 | 184 | 21,500 |
| January 20, 2026 | 186 | 187 | 0 | 188 | 181 | 57,900 |
| January 19, 2026 | 187 | 183 | 0 | 187 | 181 | 17,000 |
| January 16, 2026 | 191 | 186 | 0 | 191 | 185 | 41,700 |
| January 15, 2026 | 195 | 191 | 0 | 195 | 186 | 71,500 |
| January 14, 2026 | 182 | 185 | 0 | 187 | 181 | 71,000 |
| January 13, 2026 | 180 | 181 | 0 | 183 | 180 | 51,600 |
| January 09, 2026 | 177 | 179 | 0 | 180 | 177 | 35,300 |
| January 08, 2026 | 176 | 178 | 0 | 179 | 175 | 31,500 |
| January 07, 2026 | 173 | 176 | 0 | 176 | 172 | 29,100 |
| January 06, 2026 | 171 | 175 | 0 | 175 | 171 | 17,400 |