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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 184 184 177 177 -6 -3.28% 70,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 203 206 198 204 +2 +0.99% 106,200
Oct 17, 2025 200 208 193 202 -3 -1.46% 162,900
Oct 10, 2025 210 214 201 205 -4 -1.91% 154,200
Oct 3, 2025 222 222 203 209 -12 -5.43% 115,000
Sep 26, 2025 220 234 220 221 0 0.00% 131,600
Sep 19, 2025 217 229 216 221 +5 +2.31% 165,400
Sep 12, 2025 215 222 215 216 0 0.00% 66,700
Sep 5, 2025 217 220 204 216 -1 -0.46% 170,900
Aug 29, 2025 222 227 214 217 -2 -0.91% 174,000
Aug 22, 2025 207 220 206 219 +10 +4.78% 124,100
Aug 15, 2025 212 213 206 209 -5 -2.34% 74,500
Aug 8, 2025 207 218 206 214 +3 +1.42% 118,400
Aug 1, 2025 206 213 206 211 +4 +1.93% 149,200
Jul 25, 2025 208 210 205 207 -1 -0.48% 129,600
Jul 18, 2025 211 211 205 208 0 0.00% 180,400