Gamewith, Inc. 6552
TSE · Japan · Technologiedienstleistungen
¥168,00-2,00 (-1,18 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥168,00 | -1,18 % | ¥170,00 | ¥173,00 | ¥167,00 | 62,70K |
| 2026-10-01 | ¥170,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥168,00 | 10,00K |
| 2026-09-30 | ¥170,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥168,00 | 20,40K |
| 2026-09-29 | ¥171,00 | +1,18 % | ¥170,00 | ¥171,00 | ¥169,00 | 7,00K |
| 2026-09-28 | ¥169,00 | -1,17 % | ¥172,00 | ¥173,00 | ¥169,00 | 29,40K |
| 2026-09-25 | ¥171,00 | -0,58 % | ¥172,00 | ¥172,00 | ¥170,00 | 8,00K |
| 2026-09-24 | ¥172,00 | +1,78 % | ¥170,00 | ¥172,00 | ¥170,00 | 10,40K |
| 2026-09-18 | ¥169,00 | 0,00 % | ¥170,00 | ¥170,00 | ¥168,00 | 10,70K |
| 2026-09-17 | ¥169,00 | -1,17 % | ¥171,00 | ¥171,00 | ¥168,00 | 33,60K |
| 2026-09-16 | ¥171,00 | 0,00 % | ¥171,00 | ¥171,00 | ¥169,00 | 5,90K |
| 2026-09-15 | ¥171,00 | 0,00 % | ¥170,00 | ¥171,00 | ¥170,00 | 1,60K |
| 2026-09-14 | ¥171,00 | 0,00 % | ¥172,00 | ¥172,00 | ¥169,00 | 10,50K |
| 2026-09-11 | ¥171,00 | 0,00 % | ¥173,00 | ¥173,00 | ¥170,00 | 13,20K |
| 2026-09-10 | ¥171,00 | -1,16 % | ¥173,00 | ¥173,00 | ¥170,00 | 36,20K |
| 2026-09-09 | ¥173,00 | 0,00 % | ¥175,00 | ¥176,00 | ¥172,00 | 12,60K |
| 2026-09-08 | ¥173,00 | -2,26 % | ¥176,00 | ¥176,00 | ¥173,00 | 35,30K |
| 2026-09-07 | ¥177,00 | +0,57 % | ¥177,00 | ¥177,00 | ¥174,00 | 15,20K |
| 2026-09-04 | ¥176,00 | +1,73 % | ¥175,00 | ¥176,00 | ¥174,00 | 15,50K |
| 2026-09-03 | ¥173,00 | +0,58 % | ¥174,00 | ¥174,00 | ¥172,00 | 19,20K |
| 2026-09-02 | ¥172,00 | -1,15 % | ¥174,00 | ¥174,00 | ¥172,00 | 14,60K |
| 2026-09-01 | ¥174,00 | 0,00 % | ¥174,00 | ¥176,00 | ¥174,00 | 9,10K |
| 2026-08-31 | ¥174,00 | 0,00 % | ¥174,00 | ¥174,00 | ¥173,00 | 14,30K |
| 2026-08-28 | ¥174,00 | -0,57 % | ¥173,00 | ¥175,00 | ¥173,00 | 21,30K |
| 2026-08-27 | ¥175,00 | -1,13 % | ¥178,00 | ¥178,00 | ¥175,00 | 24,50K |
| 2026-08-26 | ¥177,00 | -0,56 % | ¥179,00 | ¥179,00 | ¥177,00 | 8,30K |
| 2026-08-25 | ¥178,00 | +0,56 % | ¥178,00 | ¥178,00 | ¥177,00 | 6,30K |
| 2026-08-24 | ¥177,00 | 0,00 % | ¥177,00 | ¥179,00 | ¥176,00 | 20,30K |
| 2026-08-21 | ¥177,00 | +0,57 % | ¥176,00 | ¥177,00 | ¥176,00 | 6,00K |
| 2026-08-20 | ¥176,00 | +0,57 % | ¥176,00 | ¥177,00 | ¥174,00 | 19,50K |
| 2026-08-19 | ¥175,00 | 0,00 % | ¥175,00 | ¥175,00 | ¥172,00 | 23,50K |
| 2026-08-18 | ¥175,00 | +0,57 % | ¥174,00 | ¥176,00 | ¥174,00 | 8,90K |
| 2026-08-17 | ¥174,00 | +0,58 % | ¥173,00 | ¥175,00 | ¥172,00 | 27,30K |
| 2026-08-14 | ¥173,00 | -1,14 % | ¥175,00 | ¥176,00 | ¥173,00 | 19,10K |
| 2026-08-13 | ¥175,00 | -1,13 % | ¥177,00 | ¥179,00 | ¥174,00 | 42,80K |
| 2026-08-12 | ¥177,00 | +1,72 % | ¥173,00 | ¥177,00 | ¥173,00 | 35,30K |
| 2026-08-10 | ¥174,00 | +1,75 % | ¥172,00 | ¥175,00 | ¥171,00 | 34,30K |
| 2026-08-07 | ¥171,00 | 0,00 % | ¥170,00 | ¥172,00 | ¥168,00 | 23,10K |
| 2026-08-06 | ¥171,00 | -0,58 % | ¥172,00 | ¥173,00 | ¥171,00 | 20,10K |
| 2026-08-05 | ¥172,00 | +0,58 % | ¥170,00 | ¥172,00 | ¥170,00 | 9,90K |
| 2026-08-04 | ¥171,00 | 0,00 % | ¥171,00 | ¥172,00 | ¥169,00 | 11,60K |
| 2026-08-03 | ¥171,00 | +1,18 % | ¥170,00 | ¥171,00 | ¥168,00 | 18,60K |
| 2026-07-31 | ¥169,00 | 0,00 % | ¥171,00 | ¥171,00 | ¥169,00 | 18,90K |
| 2026-07-30 | ¥169,00 | -0,59 % | ¥170,00 | ¥170,00 | ¥167,00 | 19,30K |
| 2026-07-29 | ¥170,00 | +1,80 % | ¥167,00 | ¥170,00 | ¥166,00 | 45,10K |
| 2026-07-28 | ¥167,00 | 0,00 % | ¥168,00 | ¥169,00 | ¥166,00 | 21,00K |
| 2026-07-27 | ¥167,00 | +0,60 % | ¥167,00 | ¥171,00 | ¥165,00 | 44,10K |
| 2026-07-24 | ¥166,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥165,00 | 45,10K |
| 2026-07-23 | ¥166,00 | -1,78 % | ¥165,00 | ¥171,00 | ¥165,00 | 90,00K |
| 2026-07-22 | ¥169,00 | 0,00 % | ¥170,00 | ¥175,00 | ¥169,00 | 95,50K |
| 2026-07-21 | ¥169,00 | -1,17 % | ¥174,00 | ¥175,00 | ¥167,00 | 79,30K |
| 2026-07-17 | ¥171,00 | -5,00 % | ¥183,00 | ¥183,00 | ¥168,00 | 161,00K |
| 2026-07-16 | ¥180,00 | -17,81 % | ¥180,00 | ¥193,00 | ¥179,00 | 389,50K |
| 2026-07-15 | ¥219,00 | +0,92 % | ¥215,00 | ¥223,00 | ¥201,00 | 143,20K |
| 2026-07-14 | ¥217,00 | -0,91 % | ¥216,00 | ¥217,00 | ¥207,00 | 65,40K |
| 2026-07-13 | ¥219,00 | +8,96 % | ¥199,00 | ¥222,00 | ¥199,00 | 157,90K |
| 2026-07-10 | ¥201,00 | +1,01 % | ¥197,00 | ¥204,00 | ¥195,00 | 27,60K |
| 2026-07-09 | ¥199,00 | 0,00 % | ¥204,00 | ¥205,00 | ¥192,00 | 52,10K |
| 2026-07-08 | ¥199,00 | +2,05 % | ¥199,00 | ¥215,00 | ¥196,00 | 139,10K |
| 2026-07-07 | ¥195,00 | +4,28 % | ¥188,00 | ¥196,00 | ¥186,00 | 57,00K |
| 2026-07-06 | ¥187,00 | +3,31 % | ¥185,00 | ¥187,00 | ¥180,00 | 24,90K |
| 2026-07-03 | ¥181,00 | -0,55 % | ¥181,00 | ¥183,00 | ¥181,00 | 11,50K |
| 2026-07-02 | ¥182,00 | -0,55 % | ¥181,00 | ¥184,00 | ¥181,00 | 8,30K |
| 2026-07-01 | ¥183,00 | +1,67 % | ¥181,00 | ¥183,00 | ¥180,00 | 10,60K |
| 2026-06-30 | ¥180,00 | 0,00 % | ¥180,00 | ¥184,00 | ¥177,00 | 33,40K |
| 2026-06-29 | ¥180,00 | +1,69 % | ¥179,00 | ¥180,00 | ¥176,00 | 8,80K |
| 2026-06-26 | ¥177,00 | -1,67 % | ¥178,00 | ¥179,00 | ¥175,00 | 28,70K |
| 2026-06-25 | ¥180,00 | -0,55 % | ¥178,00 | ¥181,00 | ¥178,00 | 16,40K |
| 2026-06-24 | ¥181,00 | +0,56 % | ¥178,00 | ¥181,00 | ¥178,00 | 20,10K |
| 2026-06-23 | ¥180,00 | -0,55 % | ¥184,00 | ¥184,00 | ¥178,00 | 31,10K |
| 2026-06-22 | ¥181,00 | 0,00 % | ¥181,00 | ¥183,00 | ¥181,00 | 6,30K |
| 2026-06-19 | ¥181,00 | -0,55 % | ¥183,00 | ¥184,00 | ¥180,00 | 14,20K |
| 2026-06-18 | ¥182,00 | -0,55 % | ¥184,00 | ¥184,00 | ¥180,00 | 14,40K |
| 2026-06-17 | ¥183,00 | +0,55 % | ¥182,00 | ¥187,00 | ¥182,00 | 9,10K |
| 2026-06-16 | ¥182,00 | 0,00 % | ¥183,00 | ¥184,00 | ¥182,00 | 6,00K |
| 2026-06-15 | ¥182,00 | 0,00 % | ¥182,00 | ¥187,00 | ¥182,00 | 14,70K |
| 2026-06-12 | ¥182,00 | -3,19 % | ¥188,00 | ¥188,00 | ¥182,00 | 14,30K |
| 2026-06-11 | ¥188,00 | +1,08 % | ¥182,00 | ¥188,00 | ¥181,00 | 14,70K |
| 2026-06-10 | ¥186,00 | -6,06 % | ¥201,00 | ¥201,00 | ¥180,00 | 120,90K |
| 2026-06-09 | ¥198,00 | +4,76 % | ¥189,00 | ¥198,00 | ¥189,00 | 35,40K |
| 2026-06-08 | ¥189,00 | -6,90 % | ¥200,00 | ¥201,00 | ¥185,00 | 111,20K |
| 2026-06-05 | ¥203,00 | -1,93 % | ¥207,00 | ¥208,00 | ¥200,00 | 37,00K |
| 2026-06-04 | ¥207,00 | +4,55 % | ¥199,00 | ¥210,00 | ¥194,00 | 105,60K |
| 2026-06-03 | ¥198,00 | +1,54 % | ¥196,00 | ¥200,00 | ¥190,00 | 28,80K |
| 2026-06-02 | ¥195,00 | +4,28 % | ¥190,00 | ¥195,00 | ¥188,00 | 16,50K |
| 2026-06-01 | ¥187,00 | -2,09 % | ¥186,00 | ¥193,00 | ¥186,00 | 29,70K |
| 2026-05-29 | ¥191,00 | +1,60 % | ¥193,00 | ¥196,00 | ¥190,00 | 33,10K |
| 2026-05-28 | ¥188,00 | +0,53 % | ¥185,00 | ¥191,00 | ¥185,00 | 47,90K |
| 2026-05-27 | ¥187,00 | 0,00 % | ¥187,00 | ¥188,00 | ¥186,00 | 33,90K |
| 2026-05-26 | ¥187,00 | -3,11 % | ¥191,00 | ¥192,00 | ¥186,00 | 55,80K |
| 2026-05-25 | ¥193,00 | +2,66 % | ¥189,00 | ¥195,00 | ¥189,00 | 49,20K |