Giken Holdings Co., Ltd. 1443
TSE · Japan · Industrial Services
¥274.00-3.00 (-1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥274.00 | -1.08% | ¥278.00 | ¥279.00 | ¥271.00 | 56.50K |
| 2026-10-01 | ¥277.00 | -1.07% | ¥280.00 | ¥280.00 | ¥276.00 | 23.40K |
| 2026-09-30 | ¥280.00 | +0.72% | ¥278.00 | ¥283.00 | ¥278.00 | 39.90K |
| 2026-09-29 | ¥278.00 | +1.09% | ¥275.00 | ¥279.00 | ¥274.00 | 44.40K |
| 2026-09-28 | ¥275.00 | +0.36% | ¥274.00 | ¥279.00 | ¥274.00 | 38.10K |
| 2026-09-25 | ¥274.00 | +0.74% | ¥273.00 | ¥278.00 | ¥273.00 | 55.60K |
| 2026-09-24 | ¥272.00 | 0.00% | ¥272.00 | ¥278.00 | ¥272.00 | 40.20K |
| 2026-09-18 | ¥272.00 | -0.73% | ¥270.00 | ¥275.00 | ¥269.00 | 94.00K |
| 2026-09-17 | ¥274.00 | -0.72% | ¥276.00 | ¥279.00 | ¥273.00 | 32.30K |
| 2026-09-16 | ¥276.00 | +1.10% | ¥273.00 | ¥278.00 | ¥273.00 | 18.40K |
| 2026-09-15 | ¥273.00 | -0.73% | ¥276.00 | ¥276.00 | ¥271.00 | 18.00K |
| 2026-09-14 | ¥275.00 | +2.61% | ¥268.00 | ¥275.00 | ¥267.00 | 38.90K |
| 2026-09-11 | ¥268.00 | -1.11% | ¥268.00 | ¥273.00 | ¥267.00 | 29.60K |
| 2026-09-10 | ¥271.00 | -0.37% | ¥273.00 | ¥273.00 | ¥267.00 | 30.70K |
| 2026-09-09 | ¥272.00 | -1.81% | ¥276.00 | ¥277.00 | ¥270.00 | 51.30K |
| 2026-09-08 | ¥277.00 | -1.07% | ¥280.00 | ¥284.00 | ¥276.00 | 33.90K |
| 2026-09-07 | ¥280.00 | 0.00% | ¥280.00 | ¥283.00 | ¥276.00 | 62.70K |
| 2026-09-04 | ¥280.00 | 0.00% | ¥284.00 | ¥284.00 | ¥278.00 | 66.50K |
| 2026-09-03 | ¥280.00 | +1.08% | ¥280.00 | ¥283.00 | ¥278.00 | 28.00K |
| 2026-09-02 | ¥277.00 | -2.46% | ¥283.00 | ¥284.00 | ¥276.00 | 65.70K |
| 2026-09-01 | ¥284.00 | 0.00% | ¥284.00 | ¥289.00 | ¥281.00 | 69.50K |
| 2026-08-31 | ¥284.00 | -0.35% | ¥287.00 | ¥287.00 | ¥281.00 | 18.80K |
| 2026-08-28 | ¥285.00 | 0.00% | ¥285.00 | ¥287.00 | ¥281.00 | 35.00K |
| 2026-08-27 | ¥285.00 | 0.00% | ¥284.00 | ¥285.00 | ¥281.00 | 24.60K |
| 2026-08-26 | ¥285.00 | -0.35% | ¥285.00 | ¥285.00 | ¥278.00 | 61.90K |
| 2026-08-25 | ¥286.00 | +1.06% | ¥283.00 | ¥287.00 | ¥278.00 | 159.10K |
| 2026-08-24 | ¥283.00 | +2.54% | ¥280.00 | ¥283.00 | ¥277.00 | 68.40K |
| 2026-08-21 | ¥276.00 | +0.36% | ¥275.00 | ¥277.00 | ¥274.00 | 21.50K |
| 2026-08-20 | ¥275.00 | -0.72% | ¥275.00 | ¥278.00 | ¥272.00 | 63.10K |
| 2026-08-19 | ¥277.00 | -0.72% | ¥276.00 | ¥277.00 | ¥268.00 | 90.20K |
| 2026-08-18 | ¥279.00 | 0.00% | ¥280.00 | ¥280.00 | ¥274.00 | 54.10K |
| 2026-08-17 | ¥279.00 | +1.09% | ¥280.00 | ¥286.00 | ¥275.00 | 125.60K |
| 2026-08-14 | ¥276.00 | +4.15% | ¥266.00 | ¥282.00 | ¥264.00 | 351.30K |
| 2026-08-13 | ¥265.00 | +0.38% | ¥268.00 | ¥269.00 | ¥262.00 | 41.40K |
| 2026-08-12 | ¥264.00 | +0.38% | ¥263.00 | ¥264.00 | ¥260.00 | 24.50K |
| 2026-08-10 | ¥263.00 | +2.33% | ¥257.00 | ¥263.00 | ¥254.00 | 50.40K |
| 2026-08-07 | ¥257.00 | 0.00% | ¥253.00 | ¥259.00 | ¥253.00 | 38.80K |
| 2026-08-06 | ¥257.00 | +1.58% | ¥252.00 | ¥258.00 | ¥252.00 | 22.80K |
| 2026-08-05 | ¥253.00 | 0.00% | ¥252.00 | ¥254.00 | ¥250.00 | 21.00K |
| 2026-08-04 | ¥253.00 | +1.61% | ¥249.00 | ¥253.00 | ¥248.00 | 46.40K |
| 2026-08-03 | ¥249.00 | -1.58% | ¥252.00 | ¥254.00 | ¥245.00 | 80.50K |
| 2026-07-31 | ¥253.00 | +0.40% | ¥253.00 | ¥258.00 | ¥250.00 | 47.20K |
| 2026-07-30 | ¥252.00 | +0.40% | ¥251.00 | ¥256.00 | ¥251.00 | 28.40K |
| 2026-07-29 | ¥251.00 | +1.62% | ¥256.00 | ¥259.00 | ¥248.00 | 89.60K |
| 2026-07-28 | ¥247.00 | -2.37% | ¥252.00 | ¥253.00 | ¥246.00 | 78.20K |
| 2026-07-27 | ¥253.00 | -0.78% | ¥258.00 | ¥258.00 | ¥251.00 | 39.70K |
| 2026-07-24 | ¥255.00 | -1.92% | ¥260.00 | ¥260.00 | ¥251.00 | 58.50K |
| 2026-07-23 | ¥260.00 | +1.96% | ¥256.00 | ¥262.00 | ¥254.00 | 27.10K |
| 2026-07-22 | ¥255.00 | -0.78% | ¥257.00 | ¥259.00 | ¥245.00 | 99.90K |
| 2026-07-21 | ¥257.00 | +3.21% | ¥253.00 | ¥259.00 | ¥253.00 | 49.60K |
| 2026-07-17 | ¥249.00 | -0.80% | ¥254.00 | ¥254.00 | ¥247.00 | 67.30K |
| 2026-07-16 | ¥251.00 | -1.18% | ¥256.00 | ¥260.00 | ¥251.00 | 75.60K |
| 2026-07-15 | ¥254.00 | +0.79% | ¥256.00 | ¥256.00 | ¥251.00 | 42.80K |
| 2026-07-14 | ¥252.00 | +2.44% | ¥248.00 | ¥253.00 | ¥247.00 | 25.90K |
| 2026-07-13 | ¥246.00 | -1.60% | ¥252.00 | ¥257.00 | ¥243.00 | 83.30K |
| 2026-07-10 | ¥250.00 | +2.04% | ¥245.00 | ¥254.00 | ¥245.00 | 35.20K |
| 2026-07-09 | ¥245.00 | -0.81% | ¥246.00 | ¥247.00 | ¥245.00 | 43.00K |
| 2026-07-08 | ¥247.00 | -3.14% | ¥255.00 | ¥255.00 | ¥247.00 | 52.90K |
| 2026-07-07 | ¥255.00 | -0.39% | ¥258.00 | ¥260.00 | ¥255.00 | 53.70K |
| 2026-07-06 | ¥256.00 | +1.19% | ¥252.00 | ¥260.00 | ¥252.00 | 59.70K |
| 2026-07-03 | ¥253.00 | +1.61% | ¥250.00 | ¥253.00 | ¥249.00 | 30.70K |
| 2026-07-02 | ¥249.00 | 0.00% | ¥249.00 | ¥254.00 | ¥248.00 | 44.80K |
| 2026-07-01 | ¥249.00 | +0.81% | ¥246.00 | ¥249.00 | ¥245.00 | 37.40K |
| 2026-06-30 | ¥247.00 | +2.07% | ¥243.00 | ¥248.00 | ¥242.00 | 19.00K |
| 2026-06-29 | ¥242.00 | -0.82% | ¥246.00 | ¥248.00 | ¥242.00 | 22.20K |
| 2026-06-26 | ¥244.00 | +0.83% | ¥246.00 | ¥251.00 | ¥243.00 | 39.70K |
| 2026-06-25 | ¥242.00 | -0.41% | ¥247.00 | ¥247.00 | ¥237.00 | 49.40K |
| 2026-06-24 | ¥243.00 | -0.82% | ¥243.00 | ¥247.00 | ¥243.00 | 13.90K |
| 2026-06-23 | ¥245.00 | 0.00% | ¥250.00 | ¥252.00 | ¥245.00 | 43.70K |
| 2026-06-22 | ¥245.00 | -0.41% | ¥249.00 | ¥252.00 | ¥237.00 | 136.40K |
| 2026-06-19 | ¥246.00 | +1.23% | ¥243.00 | ¥251.00 | ¥239.00 | 123.10K |
| 2026-06-18 | ¥243.00 | +0.41% | ¥242.00 | ¥243.00 | ¥237.00 | 80.50K |
| 2026-06-17 | ¥242.00 | +2.54% | ¥238.00 | ¥244.00 | ¥238.00 | 55.80K |
| 2026-06-16 | ¥236.00 | +0.43% | ¥235.00 | ¥239.00 | ¥232.00 | 49.80K |
| 2026-06-15 | ¥235.00 | +3.52% | ¥232.00 | ¥236.00 | ¥231.00 | 57.10K |
| 2026-06-12 | ¥227.00 | +1.79% | ¥228.00 | ¥232.00 | ¥226.00 | 81.30K |
| 2026-06-11 | ¥223.00 | -1.33% | ¥226.00 | ¥227.00 | ¥221.00 | 87.40K |
| 2026-06-10 | ¥226.00 | -0.44% | ¥226.00 | ¥229.00 | ¥225.00 | 46.60K |
| 2026-06-09 | ¥227.00 | -0.44% | ¥228.00 | ¥232.00 | ¥226.00 | 33.60K |
| 2026-06-08 | ¥228.00 | -2.98% | ¥234.00 | ¥234.00 | ¥226.00 | 71.20K |
| 2026-06-05 | ¥235.00 | +2.62% | ¥228.00 | ¥238.00 | ¥228.00 | 49.70K |
| 2026-06-04 | ¥229.00 | -0.87% | ¥230.00 | ¥232.00 | ¥228.00 | 67.80K |
| 2026-06-03 | ¥231.00 | -0.43% | ¥233.00 | ¥236.00 | ¥229.00 | 65.90K |
| 2026-06-02 | ¥232.00 | -2.11% | ¥236.00 | ¥236.00 | ¥229.00 | 136.60K |
| 2026-06-01 | ¥237.00 | -2.47% | ¥243.00 | ¥243.00 | ¥237.00 | 45.20K |
| 2026-05-29 | ¥243.00 | -0.82% | ¥245.00 | ¥249.00 | ¥243.00 | 59.10K |
| 2026-05-28 | ¥245.00 | +0.82% | ¥244.00 | ¥248.00 | ¥242.00 | 44.10K |
| 2026-05-27 | ¥243.00 | -0.82% | ¥247.00 | ¥247.00 | ¥239.00 | 72.40K |
| 2026-05-26 | ¥245.00 | +2.51% | ¥241.00 | ¥248.00 | ¥236.00 | 111.60K |
| 2026-05-25 | ¥239.00 | -3.24% | ¥248.00 | ¥249.00 | ¥236.00 | 194.50K |