kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
177
JPY
-1
(-0.56%)
Dec 5, 3:30 pm JST
1.14
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
177.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2025
269 JPY
52 Week Low Apr 11, 2025
162 JPY
Yearly High Feb 13, 2025
269 JPY
Yearly Low Apr 11, 2025
162 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 184 184 177 177 -6 -3.28% 70,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 183 +2.81% 178 133,100 0 674,700
Nov 21, 2025 178 -6.32% 182 160,000 0 669,400
Nov 14, 2025 190 -2.56% 192 112,900 0 678,700
Nov 7, 2025 195 -3.47% 196 64,600 0 665,500
Oct 31, 2025 202 -0.98% 200 70,100 0 664,400
Oct 24, 2025 204 +0.99% 201 106,200 0 667,200
Oct 17, 2025 202 -1.46% 200 162,900 0 618,700
Oct 10, 2025 205 -1.91% 209 154,200 0 604,300
Oct 3, 2025 209 -5.43% 210 115,000 0 608,700
Sep 26, 2025 221 0.00% 225 131,600 0 648,600
Sep 19, 2025 221 +2.31% 221 165,400 0 646,200
Sep 12, 2025 216 0.00% 218 66,700 0 598,400
Sep 5, 2025 216 -0.46% 213 170,900 0 599,600
Aug 29, 2025 217 -0.91% 220 174,000 0 596,000
Aug 22, 2025 219 +4.78% 213 124,100 0 621,300
Aug 15, 2025 209 -2.34% 209 74,500 0 618,400
Aug 8, 2025 214 +1.42% 212 118,400 0 633,000
Aug 1, 2025 211 +1.93% 208 149,200 0 640,000
Jul 25, 2025 207 -0.48% 207 129,600 0 655,100
Jul 18, 2025 208 0.00% 207 180,400 0 605,700