kabutan

GameWith,Inc.(6552) Historical

6552
TSE Standard
GameWith,Inc.
172
JPY
-2
(-1.15%)
Jan 29, 3:30 pm JST
1.12
USD
Jan 29, 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
Jan 29, 2026 184 184 167 172 -11 -6.01% 272,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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