kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
208
JPY
-6
(-2.80%)
Apr 30, 2:51 pm JST
1.29
USD
Apr 30, 1:51 am EDT
Result
PTS
outside of trading hours
209.1
Apr 30, 2:49 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 171 295 168 208 +38 +22.35% 13,304,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 170 174 158 170 -4 -2.30% 479,500
Feb, 2026 173 176 163 174 +1 +0.58% 735,900
Jan, 2026 174 195 167 173 +2 +1.17% 733,100
Dec, 2025 184 184 167 171 -12 -6.56% 916,700
Nov, 2025 202 202 174 183 -19 -9.41% 470,600
Oct, 2025 210 214 193 202 -10 -4.72% 561,900
Sep, 2025 217 234 204 212 -5 -2.30% 581,100
Aug, 2025 210 227 206 217 +7 +3.33% 533,800
Jul, 2025 210 246 197 210 0 0.00% 1,290,800
Jun, 2025 197 226 197 210 +6 +2.94% 1,206,600
May, 2025 181 204 177 204 +22 +12.09% 802,300
Apr, 2025 215 224 162 182 -34 -15.74% 6,058,200
Mar, 2025 233 245 215 216 -13 -5.68% 1,043,600
Feb, 2025 212 269 209 229 +17 +8.02% 2,942,500
Jan, 2025 216 219 193 212 -6 -2.75% 1,626,000
Dec, 2024 231 231 206 218 -12 -5.22% 2,564,100
Nov, 2024 230 294 211 230 -15 -6.12% 21,822,200
Oct, 2024 295 305 194 245 -42 -14.63% 35,316,300
Sep, 2024 213 360 193 287 +74 +34.74% 44,632,800
Aug, 2024 253 253 152 213 -41 -16.14% 3,086,400