kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
164
JPY
-2
(-1.20%)
Mar 13, 3:30 pm JST
1.02
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 9, 2025
246 JPY
52 Week Low Mar 4, 2026
158 JPY
Yearly High Feb 13, 2025
269 JPY
Yearly Low Mar 4, 2026
158 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 165 168 164 164 -2 -1.20% 10,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 169 169 166 166 -1 -0.60% 6,300
Mar 11, 2026 166 168 166 167 +1 +0.60% 13,900
Mar 10, 2026 165 167 163 166 +3 +1.84% 33,400
Mar 9, 2026 166 167 162 163 -8 -4.68% 25,900
Mar 6, 2026 167 171 167 171 +4 +2.40% 19,700
Mar 5, 2026 165 168 164 167 +3 +1.83% 38,600
Mar 4, 2026 165 165 158 164 -3 -1.80% 73,700
Mar 3, 2026 174 174 167 167 -4 -2.34% 40,000
Mar 2, 2026 170 172 169 171 -3 -1.72% 21,000
Feb 27, 2026 170 174 170 174 +4 +2.35% 26,400
Feb 26, 2026 169 171 169 170 0 0.00% 7,400
Feb 25, 2026 168 171 168 170 +2 +1.19% 18,700
Feb 24, 2026 171 171 168 168 0 0.00% 12,000
Feb 20, 2026 171 171 168 168 -3 -1.75% 19,400
Feb 19, 2026 176 176 171 171 -2 -1.16% 23,000
Feb 18, 2026 169 175 169 173 +5 +2.98% 58,700
Feb 17, 2026 168 170 167 168 +3 +1.82% 39,600
Feb 16, 2026 165 167 165 165 0 0.00% 19,100
Feb 13, 2026 168 168 165 165 -3 -1.79% 30,500
Feb 12, 2026 167 169 167 168 0 0.00% 24,000