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
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 184 184 177 177 -6 -3.28% 79,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 258 258 247 254 -5 -1.93% 1,320,100
Jun, 2024 263 266 252 259 -2 -0.77% 1,113,300
May, 2024 271 304 260 261 -13 -4.74% 2,608,100
Apr, 2024 315 316 242 274 -40 -12.74% 2,706,800