kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
212
JPY
-2
(-0.93%)
Apr 30, 1:35 pm JST
1.32
USD
Apr 30, 12:35 am EDT
Result
PTS
outside of trading hours
212.1
Apr 30, 1:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 213 222 208 212 -4 -1.85% 195,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 223 231 206 216 -7 -3.14% 860,500
Apr 17, 2026 249 266 214 223 -42 -15.85% 5,466,400
Apr 10, 2026 173 295 170 265 +94 +54.97% 6,710,900
Apr 3, 2026 166 174 164 171 +7 +4.27% 90,700
Mar 27, 2026 161 166 160 164 +1 +0.61% 93,000
Mar 19, 2026 163 167 163 163 -1 -0.61% 64,900
Mar 13, 2026 166 169 162 164 -7 -4.09% 90,100
Mar 6, 2026 170 174 158 171 -3 -1.72% 193,000
Feb 27, 2026 171 174 168 174 +6 +3.57% 64,500
Feb 20, 2026 165 176 165 168 +3 +1.82% 159,800
Feb 13, 2026 168 169 163 165 0 0.00% 153,600
Feb 6, 2026 173 175 163 165 -8 -4.62% 358,000
Jan 30, 2026 184 184 167 173 -10 -5.46% 252,500
Jan 23, 2026 187 188 181 183 -3 -1.61% 118,600
Jan 16, 2026 180 195 180 186 +7 +3.91% 235,800
Jan 9, 2026 174 180 171 179 +8 +4.68% 126,200
Dec 30, 2025 168 172 167 171 +3 +1.79% 51,000
Dec 26, 2025 170 173 167 168 -3 -1.75% 297,700
Dec 19, 2025 175 176 168 171 0 0.00% 422,900
Dec 12, 2025 177 178 170 171 -6 -3.39% 74,300