Gift Holdings Inc. (9279.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
9279.T Historical Return
If you invested ¥1000 in Gift Holdings Inc. (9279.T) since IPO date, it would be worth ¥11,654.95 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 ¥7,893.23, while ¥1000 invested 1 year ago would be worth ¥1,361.62. This corresponds to total returns of 1,065.5%, 689.32%, 36.16%, respectively, with annualized returns of 37.36%, 51.13%, 36.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
9279.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4,335 | 4,370 | 4,370 | 4,395 | 4,300 | 60,800 |
| July 09, 2026 | 4,285 | 4,280 | 4,280 | 4,325 | 4,160 | 87,500 |
| July 08, 2026 | 4,410 | 4,350 | 4,350 | 4,455 | 4,310 | 73,700 |
| July 07, 2026 | 4,405 | 4,410 | 4,410 | 4,450 | 4,350 | 56,800 |
| July 06, 2026 | 4,305 | 4,445 | 4,445 | 4,450 | 4,300 | 94,200 |
| July 03, 2026 | 4,350 | 4,285 | 4,285 | 4,355 | 4,250 | 38,200 |
| July 02, 2026 | 4,180 | 4,260 | 4,260 | 4,325 | 4,175 | 92,100 |
| July 01, 2026 | 4,150 | 4,125 | 4,125 | 4,170 | 4,060 | 62,900 |
| June 30, 2026 | 4,360 | 4,200 | 4,200 | 4,400 | 4,180 | 128,400 |
| June 29, 2026 | 4,040 | 4,315 | 4,315 | 4,335 | 4,040 | 153,400 |
| June 26, 2026 | 4,060 | 3,970 | 3,970 | 4,060 | 3,925 | 49,000 |
| June 25, 2026 | 4,000 | 4,065 | 4,065 | 4,185 | 4,000 | 104,600 |
| June 24, 2026 | 3,950 | 3,965 | 3,965 | 3,975 | 3,905 | 72,300 |
| June 23, 2026 | 3,900 | 3,905 | 3,905 | 3,940 | 3,810 | 75,500 |
| June 22, 2026 | 4,070 | 3,910 | 3,910 | 4,070 | 3,910 | 103,900 |
| June 19, 2026 | 4,240 | 4,130 | 4,130 | 4,240 | 4,130 | 97,300 |
| June 18, 2026 | 4,150 | 4,195 | 4,195 | 4,195 | 4,065 | 80,000 |
| June 17, 2026 | 4,070 | 4,115 | 4,115 | 4,185 | 4,060 | 170,500 |
| June 16, 2026 | 4,290 | 4,025 | 4,025 | 4,290 | 3,905 | 328,100 |
| June 15, 2026 | 4,300 | 4,195 | 4,195 | 4,335 | 4,100 | 179,600 |
| June 12, 2026 | 4,040 | 4,180 | 4,180 | 4,190 | 4,025 | 113,900 |
| June 11, 2026 | 4,060 | 4,035 | 4,035 | 4,135 | 4,010 | 83,700 |
| June 10, 2026 | 4,010 | 4,050 | 4,050 | 4,080 | 3,980 | 72,400 |
| June 09, 2026 | 3,960 | 4,080 | 4,080 | 4,120 | 3,900 | 101,600 |
| June 08, 2026 | 3,890 | 3,890 | 3,890 | 3,975 | 3,850 | 95,200 |
| June 05, 2026 | 3,820 | 3,845 | 3,845 | 3,920 | 3,815 | 78,600 |
| June 04, 2026 | 3,880 | 3,815 | 3,815 | 3,915 | 3,790 | 109,500 |
| June 03, 2026 | 3,910 | 3,950 | 3,950 | 3,985 | 3,855 | 60,400 |
| June 02, 2026 | 3,920 | 3,945 | 3,945 | 3,970 | 3,830 | 106,400 |
| June 01, 2026 | 4,055 | 3,970 | 3,970 | 4,055 | 3,855 | 175,100 |
| May 29, 2026 | 4,105 | 4,125 | 4,125 | 4,195 | 4,075 | 60,300 |
| May 28, 2026 | 4,125 | 4,100 | 4,100 | 4,150 | 4,020 | 85,500 |
| May 27, 2026 | 4,100 | 4,150 | 4,150 | 4,175 | 4,095 | 44,200 |
| May 26, 2026 | 4,105 | 4,095 | 4,095 | 4,200 | 4,070 | 86,100 |
| May 25, 2026 | 4,315 | 4,150 | 4,150 | 4,315 | 4,100 | 68,600 |
| May 22, 2026 | 4,295 | 4,190 | 4,190 | 4,310 | 4,165 | 115,600 |
| May 21, 2026 | 4,250 | 4,155 | 4,155 | 4,250 | 4,095 | 82,500 |
| May 20, 2026 | 4,165 | 4,205 | 4,205 | 4,290 | 4,125 | 87,100 |
| May 19, 2026 | 4,075 | 4,160 | 4,160 | 4,185 | 4,060 | 74,700 |
| May 18, 2026 | 4,320 | 4,100 | 4,100 | 4,320 | 4,050 | 111,000 |
| May 15, 2026 | 4,400 | 4,360 | 4,360 | 4,490 | 4,325 | 76,500 |
| May 14, 2026 | 4,400 | 4,440 | 4,440 | 4,490 | 4,400 | 81,900 |
| May 13, 2026 | 4,250 | 4,330 | 4,330 | 4,395 | 4,240 | 59,500 |
| May 12, 2026 | 4,305 | 4,180 | 4,180 | 4,315 | 4,170 | 114,800 |
| May 11, 2026 | 4,300 | 4,405 | 4,405 | 4,435 | 4,255 | 97,400 |
| May 08, 2026 | 4,435 | 4,370 | 4,370 | 4,440 | 4,325 | 87,500 |
| May 07, 2026 | 4,210 | 4,380 | 4,380 | 4,425 | 4,200 | 115,000 |
| May 01, 2026 | 4,440 | 4,280 | 4,280 | 4,440 | 4,260 | 106,900 |
| April 30, 2026 | 4,425 | 4,370 | 4,370 | 4,425 | 4,260 | 100,400 |
| April 28, 2026 | 4,520 | 4,455 | 4,455 | 4,600 | 4,370 | 389,800 |
| April 27, 2026 | 4,555 | 4,515 | 4,515 | 4,580 | 4,485 | 632,900 |
| April 24, 2026 | 4,570 | 4,520 | 4,520 | 4,575 | 4,455 | 118,700 |
| April 23, 2026 | 4,575 | 4,595 | 4,595 | 4,630 | 4,515 | 102,700 |
| April 22, 2026 | 4,640 | 4,570 | 4,570 | 4,670 | 4,540 | 78,300 |
| April 21, 2026 | 4,710 | 4,595 | 4,595 | 4,725 | 4,590 | 122,200 |
| April 20, 2026 | 4,575 | 4,500 | 4,500 | 4,615 | 4,480 | 101,200 |
| April 17, 2026 | 4,695 | 4,500 | 4,500 | 4,745 | 4,465 | 104,700 |
| April 16, 2026 | 4,695 | 4,685 | 4,685 | 4,735 | 4,640 | 128,800 |
| April 15, 2026 | 4,440 | 4,555 | 4,555 | 4,555 | 4,440 | 108,600 |
| April 14, 2026 | 4,790 | 4,395 | 4,395 | 4,805 | 4,390 | 218,400 |
AD
