kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
213
JPY
-1
(-0.47%)
Apr 30, 12:30 pm JST
1.32
USD
Apr 29, 11:30 pm EDT
Result
PTS
outside of trading hours
214.8
Apr 30, 11:21 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 10, 2026
295 JPY
52 Week Low Mar 4, 2026
158 JPY
Yearly High Apr 10, 2026
295 JPY
Yearly Low Mar 4, 2026
158 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 214 215 210 213 -1 -0.47% 17,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 208 217 208 214 +5 +2.39% 54,200
Apr 27, 2026 213 222 209 209 -7 -3.24% 120,300
Apr 24, 2026 225 225 211 216 -1 -0.46% 141,100
Apr 23, 2026 209 217 206 217 +4 +1.88% 171,800
Apr 22, 2026 216 218 209 213 -8 -3.62% 154,400
Apr 21, 2026 223 229 218 221 -4 -1.78% 143,200
Apr 20, 2026 223 231 218 225 +2 +0.90% 250,000
Apr 17, 2026 218 225 214 223 +2 +0.90% 181,600
Apr 16, 2026 223 234 218 221 +5 +2.31% 611,900
Apr 15, 2026 241 241 216 216 -33 -13.25% 785,600
Apr 14, 2026 232 266 232 249 +20 +8.73% 3,110,600
Apr 13, 2026 249 252 229 229 -36 -13.58% 776,700
Apr 10, 2026 283 295 238 265 +30 +12.77% 6,063,800
Apr 9, 2026 235 235 235 235 +50 +27.03% 433,800
Apr 8, 2026 175 185 175 185 +12 +6.94% 146,800
Apr 7, 2026 174 174 170 173 -1 -0.57% 47,600
Apr 6, 2026 173 175 172 174 +3 +1.75% 18,900
Apr 3, 2026 170 171 168 171 +1 +0.59% 6,100
Apr 2, 2026 173 174 169 170 -1 -0.58% 16,100
Apr 1, 2026 171 174 171 171 +1 +0.59% 30,000