kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
172
JPY
-2
(-1.15%)
Jan 29, 3:30 pm JST
1.12
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 184 184 167 172 -11 -6.01% 272,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 183 -1.61% 184 118,600 0 745,200
Jan 16, 2026 186 +3.91% 185 235,800 0 725,100
Jan 9, 2026 179 +4.68% 176 126,200 0 732,700
Dec 30, 2025 171 +1.79% 169 51,000
Dec 26, 2025 168 -1.75% 169 297,700 0 745,000
Dec 19, 2025 171 0.00% 173 422,900 0 688,900
Dec 12, 2025 171 -3.39% 174 74,300 0 691,500
Dec 5, 2025 177 -3.28% 179 70,800 0 679,400
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