GIMIC Co.,Ltd. 475A
TSE · Japan · Technology Services
¥680.00-3.00 (-0.44%)
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 | ¥680.00 | -0.44% | ¥673.00 | ¥682.00 | ¥651.00 | 4.10K |
| 2026-10-01 | ¥683.00 | -2.29% | ¥692.00 | ¥699.00 | ¥683.00 | 3.20K |
| 2026-09-30 | ¥699.00 | -1.69% | ¥700.00 | ¥714.00 | ¥676.00 | 8.90K |
| 2026-09-29 | ¥711.00 | +1.14% | ¥691.00 | ¥714.00 | ¥691.00 | 1.90K |
| 2026-09-28 | ¥703.00 | +2.03% | ¥699.00 | ¥707.00 | ¥686.00 | 7.90K |
| 2026-09-25 | ¥689.00 | -3.77% | ¥728.00 | ¥728.00 | ¥685.00 | 22.30K |
| 2026-09-24 | ¥716.00 | +1.56% | ¥705.00 | ¥724.00 | ¥700.00 | 8.80K |
| 2026-09-18 | ¥705.00 | +1.15% | ¥689.00 | ¥708.00 | ¥679.00 | 9.70K |
| 2026-09-17 | ¥697.00 | +1.31% | ¥688.00 | ¥698.00 | ¥687.00 | 3.40K |
| 2026-09-16 | ¥688.00 | -1.15% | ¥696.00 | ¥699.00 | ¥680.00 | 15.90K |
| 2026-09-15 | ¥696.00 | -4.00% | ¥725.00 | ¥729.00 | ¥696.00 | 23.70K |
| 2026-09-14 | ¥725.00 | +3.57% | ¥700.00 | ¥725.00 | ¥686.00 | 14.70K |
| 2026-09-11 | ¥700.00 | +0.43% | ¥685.00 | ¥700.00 | ¥677.00 | 8.20K |
| 2026-09-10 | ¥697.00 | +1.60% | ¥677.00 | ¥697.00 | ¥677.00 | 14.80K |
| 2026-09-09 | ¥686.00 | +1.33% | ¥675.00 | ¥693.00 | ¥664.00 | 4.50K |
| 2026-09-08 | ¥677.00 | -3.01% | ¥688.00 | ¥698.00 | ¥670.00 | 6.80K |
| 2026-09-07 | ¥698.00 | -0.99% | ¥708.00 | ¥708.00 | ¥686.00 | 10.20K |
| 2026-09-04 | ¥705.00 | +1.88% | ¥696.00 | ¥707.00 | ¥671.00 | 18.70K |
| 2026-09-03 | ¥692.00 | 0.00% | ¥686.00 | ¥697.00 | ¥683.00 | 4.30K |
| 2026-09-02 | ¥692.00 | -0.14% | ¥687.00 | ¥697.00 | ¥687.00 | 2.70K |
| 2026-09-01 | ¥693.00 | +0.43% | ¥696.00 | ¥706.00 | ¥673.00 | 21.60K |
| 2026-08-31 | ¥690.00 | +7.98% | ¥635.00 | ¥694.00 | ¥635.00 | 24.40K |
| 2026-08-28 | ¥639.00 | -1.99% | ¥646.00 | ¥646.00 | ¥630.00 | 5.80K |
| 2026-08-27 | ¥652.00 | -1.06% | ¥653.00 | ¥656.00 | ¥609.00 | 20.00K |
| 2026-08-26 | ¥659.00 | -5.45% | ¥667.00 | ¥696.00 | ¥646.00 | 52.70K |
| 2026-08-25 | ¥697.00 | +16.75% | ¥610.00 | ¥697.00 | ¥608.00 | 63.50K |
| 2026-08-24 | ¥597.00 | +3.11% | ¥575.00 | ¥597.00 | ¥562.00 | 16.00K |
| 2026-08-21 | ¥579.00 | +0.70% | ¥571.00 | ¥579.00 | ¥570.00 | 5.50K |
| 2026-08-20 | ¥575.00 | -2.38% | ¥581.00 | ¥587.00 | ¥575.00 | 5.70K |
| 2026-08-19 | ¥589.00 | -1.34% | ¥589.00 | ¥600.00 | ¥578.00 | 6.50K |
| 2026-08-18 | ¥597.00 | +0.67% | ¥593.00 | ¥603.00 | ¥588.00 | 5.10K |
| 2026-08-17 | ¥593.00 | +1.19% | ¥587.00 | ¥603.00 | ¥580.00 | 12.50K |
| 2026-08-14 | ¥586.00 | -1.51% | ¥605.00 | ¥614.00 | ¥585.00 | 16.40K |
| 2026-08-13 | ¥595.00 | -1.82% | ¥601.00 | ¥607.00 | ¥595.00 | 9.30K |
| 2026-08-12 | ¥606.00 | +1.68% | ¥597.00 | ¥606.00 | ¥594.00 | 6.90K |
| 2026-08-10 | ¥596.00 | +1.53% | ¥589.00 | ¥597.00 | ¥584.00 | 4.70K |
| 2026-08-07 | ¥587.00 | +0.86% | ¥580.00 | ¥590.00 | ¥580.00 | 1.00K |
| 2026-08-06 | ¥582.00 | +0.69% | ¥578.00 | ¥590.00 | ¥578.00 | 2.90K |
| 2026-08-05 | ¥578.00 | +2.66% | ¥563.00 | ¥581.00 | ¥563.00 | 8.50K |
| 2026-08-04 | ¥563.00 | -0.35% | ¥562.00 | ¥572.00 | ¥558.00 | 5.60K |
| 2026-08-03 | ¥565.00 | -2.92% | ¥567.00 | ¥586.00 | ¥561.00 | 8.10K |
| 2026-07-31 | ¥582.00 | 0.00% | ¥577.00 | ¥589.00 | ¥570.00 | 2.40K |
| 2026-07-30 | ¥582.00 | +0.87% | ¥587.00 | ¥598.00 | ¥577.00 | 2.70K |
| 2026-07-29 | ¥577.00 | -2.86% | ¥589.00 | ¥595.00 | ¥572.00 | 9.60K |
| 2026-07-28 | ¥594.00 | +1.02% | ¥586.00 | ¥600.00 | ¥585.00 | 14.30K |
| 2026-07-27 | ¥588.00 | -1.84% | ¥590.00 | ¥590.00 | ¥580.00 | 10.70K |
| 2026-07-24 | ¥599.00 | -0.66% | ¥605.00 | ¥605.00 | ¥587.00 | 13.10K |
| 2026-07-23 | ¥603.00 | +0.33% | ¥603.00 | ¥603.00 | ¥600.00 | 6.20K |
| 2026-07-22 | ¥601.00 | -0.50% | ¥600.00 | ¥604.00 | ¥598.00 | 3.20K |
| 2026-07-21 | ¥604.00 | +3.25% | ¥575.00 | ¥605.00 | ¥573.00 | 17.50K |
| 2026-07-17 | ¥585.00 | -3.78% | ¥608.00 | ¥617.00 | ¥563.00 | 84.90K |
| 2026-07-16 | ¥608.00 | -3.80% | ¥630.00 | ¥630.00 | ¥607.00 | 3.90K |
| 2026-07-15 | ¥632.00 | +4.98% | ¥602.00 | ¥642.00 | ¥602.00 | 12.40K |
| 2026-07-14 | ¥602.00 | -3.37% | ¥624.00 | ¥625.00 | ¥602.00 | 18.70K |
| 2026-07-13 | ¥623.00 | -2.66% | ¥634.00 | ¥638.00 | ¥623.00 | 6.80K |
| 2026-07-10 | ¥640.00 | -0.62% | ¥644.00 | ¥650.00 | ¥639.00 | 6.50K |
| 2026-07-09 | ¥644.00 | -4.45% | ¥671.00 | ¥671.00 | ¥643.00 | 21.30K |
| 2026-07-08 | ¥674.00 | 0.00% | ¥674.00 | ¥684.00 | ¥674.00 | 900 |
| 2026-07-07 | ¥674.00 | +0.30% | ¥675.00 | ¥684.00 | ¥668.00 | 12.00K |
| 2026-07-06 | ¥672.00 | +1.97% | ¥659.00 | ¥672.00 | ¥659.00 | 6.70K |
| 2026-07-03 | ¥659.00 | +1.85% | ¥637.00 | ¥660.00 | ¥637.00 | 5.20K |
| 2026-07-02 | ¥647.00 | +2.54% | ¥640.00 | ¥652.00 | ¥637.00 | 12.60K |
| 2026-07-01 | ¥631.00 | -0.94% | ¥627.00 | ¥639.00 | ¥624.00 | 5.20K |
| 2026-06-30 | ¥637.00 | +1.59% | ¥637.00 | ¥640.00 | ¥621.00 | 7.50K |
| 2026-06-29 | ¥627.00 | -0.48% | ¥628.00 | ¥640.00 | ¥625.00 | 5.50K |
| 2026-06-26 | ¥630.00 | -1.56% | ¥630.00 | ¥639.00 | ¥608.00 | 14.90K |
| 2026-06-25 | ¥640.00 | +1.11% | ¥642.00 | ¥642.00 | ¥617.00 | 7.80K |
| 2026-06-24 | ¥633.00 | +5.15% | ¥592.00 | ¥636.00 | ¥580.00 | 27.30K |
| 2026-06-23 | ¥602.00 | -4.75% | ¥636.00 | ¥636.00 | ¥596.00 | 30.00K |
| 2026-06-22 | ¥632.00 | +0.48% | ¥616.00 | ¥634.00 | ¥607.00 | 33.00K |
| 2026-06-19 | ¥629.00 | -1.87% | ¥637.00 | ¥642.00 | ¥610.00 | 20.70K |
| 2026-06-18 | ¥641.00 | -2.29% | ¥641.00 | ¥649.00 | ¥638.00 | 35.00K |
| 2026-06-17 | ¥656.00 | +1.71% | ¥640.00 | ¥667.00 | ¥640.00 | 6.30K |
| 2026-06-16 | ¥645.00 | -2.71% | ¥655.00 | ¥681.00 | ¥645.00 | 17.60K |
| 2026-06-15 | ¥663.00 | -2.36% | ¥678.00 | ¥678.00 | ¥651.00 | 8.90K |
| 2026-06-12 | ¥679.00 | +3.82% | ¥650.00 | ¥679.00 | ¥650.00 | 24.00K |
| 2026-06-11 | ¥654.00 | -3.40% | ¥677.00 | ¥699.00 | ¥651.00 | 18.00K |
| 2026-06-10 | ¥677.00 | -0.29% | ¥669.00 | ¥680.00 | ¥662.00 | 10.80K |
| 2026-06-09 | ¥679.00 | -1.74% | ¥681.00 | ¥696.00 | ¥650.00 | 34.00K |
| 2026-06-08 | ¥691.00 | -1.14% | ¥679.00 | ¥698.00 | ¥664.00 | 43.90K |
| 2026-06-05 | ¥699.00 | +1.16% | ¥681.00 | ¥718.00 | ¥679.00 | 36.30K |
| 2026-06-04 | ¥691.00 | -0.29% | ¥683.00 | ¥693.00 | ¥680.00 | 14.80K |
| 2026-06-03 | ¥693.00 | +0.29% | ¥682.00 | ¥699.00 | ¥682.00 | 18.40K |
| 2026-06-02 | ¥691.00 | -0.14% | ¥682.00 | ¥710.00 | ¥682.00 | 56.10K |
| 2026-06-01 | ¥692.00 | -0.43% | ¥686.00 | ¥704.00 | ¥678.00 | 97.80K |
| 2026-05-29 | ¥695.00 | +3.58% | ¥670.00 | ¥702.00 | ¥669.00 | 19.20K |
| 2026-05-28 | ¥671.00 | +1.67% | ¥652.00 | ¥671.00 | ¥647.00 | 42.10K |
| 2026-05-27 | ¥660.00 | -4.90% | ¥690.00 | ¥690.00 | ¥660.00 | 90.00K |
| 2026-05-26 | ¥694.00 | -0.57% | ¥707.00 | ¥712.00 | ¥685.00 | 23.70K |
| 2026-05-25 | ¥698.00 | -0.71% | ¥707.00 | ¥707.00 | ¥687.00 | 15.00K |