kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
164
JPY
-2
(-1.20%)
Mar 13, 3:30 pm JST
1.02
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 9, 2025
246 JPY
52 Week Low Mar 4, 2026
158 JPY
Yearly High Feb 13, 2025
269 JPY
Yearly Low Mar 4, 2026
158 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 165 168 164 164 -2 -1.20% 10,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 184 184 177 177 -6 -3.28% 70,800
Nov 28, 2025 177 187 174 183 +5 +2.81% 133,100
Nov 21, 2025 193 193 176 178 -12 -6.32% 160,000
Nov 14, 2025 195 198 189 190 -5 -2.56% 112,900
Nov 7, 2025 202 202 193 195 -7 -3.47% 64,600
Oct 31, 2025 204 204 197 202 -2 -0.98% 70,100