giftee Group,Inc. 590A
TSE · Japan · Retail Trade
¥1,106.00-12.00 (-1.07%)
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 | ¥1,106.00 | -1.07% | ¥1,121.00 | ¥1,124.00 | ¥1,094.00 | 233.00K |
| 2026-10-01 | ¥1,118.00 | -1.06% | ¥1,128.00 | ¥1,146.00 | ¥1,115.00 | 148.60K |
| 2026-09-30 | ¥1,130.00 | -0.62% | ¥1,128.00 | ¥1,141.00 | ¥1,120.00 | 143.70K |
| 2026-09-29 | ¥1,137.00 | -2.15% | ¥1,145.00 | ¥1,153.00 | ¥1,127.00 | 143.90K |
| 2026-09-28 | ¥1,162.00 | +0.26% | ¥1,159.00 | ¥1,168.00 | ¥1,148.00 | 135.10K |
| 2026-09-25 | ¥1,159.00 | -5.62% | ¥1,218.00 | ¥1,242.00 | ¥1,157.00 | 345.70K |
| 2026-09-24 | ¥1,228.00 | -5.17% | ¥1,288.00 | ¥1,300.00 | ¥1,221.00 | 219.20K |
| 2026-09-18 | ¥1,295.00 | +1.17% | ¥1,280.00 | ¥1,295.00 | ¥1,261.00 | 136.90K |
| 2026-09-17 | ¥1,280.00 | +0.16% | ¥1,277.00 | ¥1,302.00 | ¥1,270.00 | 120.30K |
| 2026-09-16 | ¥1,278.00 | -0.39% | ¥1,284.00 | ¥1,286.00 | ¥1,263.00 | 123.70K |
| 2026-09-15 | ¥1,283.00 | -0.62% | ¥1,291.00 | ¥1,302.00 | ¥1,271.00 | 117.50K |
| 2026-09-14 | ¥1,291.00 | +3.03% | ¥1,240.00 | ¥1,301.00 | ¥1,220.00 | 196.60K |
| 2026-09-11 | ¥1,253.00 | +0.16% | ¥1,251.00 | ¥1,273.00 | ¥1,247.00 | 175.10K |
| 2026-09-10 | ¥1,251.00 | -0.40% | ¥1,256.00 | ¥1,267.00 | ¥1,250.00 | 177.50K |
| 2026-09-09 | ¥1,256.00 | -1.10% | ¥1,271.00 | ¥1,271.00 | ¥1,251.00 | 154.70K |
| 2026-09-08 | ¥1,270.00 | -3.27% | ¥1,321.00 | ¥1,335.00 | ¥1,270.00 | 231.90K |
| 2026-09-07 | ¥1,313.00 | -1.28% | ¥1,321.00 | ¥1,324.00 | ¥1,286.00 | 159.40K |
| 2026-09-04 | ¥1,330.00 | +4.64% | ¥1,300.00 | ¥1,343.00 | ¥1,283.00 | 212.90K |
| 2026-09-03 | ¥1,271.00 | -1.85% | ¥1,313.00 | ¥1,347.00 | ¥1,253.00 | 225.70K |
| 2026-09-02 | ¥1,295.00 | -2.78% | ¥1,306.00 | ¥1,313.00 | ¥1,271.00 | 179.30K |
| 2026-09-01 | ¥1,332.00 | +0.68% | ¥1,320.00 | ¥1,337.00 | ¥1,308.00 | 179.80K |
| 2026-08-31 | ¥1,323.00 | -2.72% | ¥1,347.00 | ¥1,348.00 | ¥1,313.00 | 144.10K |
| 2026-08-28 | ¥1,360.00 | +3.74% | ¥1,302.00 | ¥1,374.00 | ¥1,281.00 | 310.40K |
| 2026-08-27 | ¥1,311.00 | +2.50% | ¥1,302.00 | ¥1,340.00 | ¥1,301.00 | 345.40K |
| 2026-08-26 | ¥1,279.00 | -3.03% | ¥1,309.00 | ¥1,315.00 | ¥1,275.00 | 246.50K |
| 2026-08-25 | ¥1,319.00 | -5.31% | ¥1,388.00 | ¥1,388.00 | ¥1,256.00 | 430.10K |
| 2026-08-24 | ¥1,393.00 | 0.00% | ¥1,391.00 | ¥1,434.00 | ¥1,377.00 | 274.40K |
| 2026-08-21 | ¥1,393.00 | -0.92% | ¥1,399.00 | ¥1,448.00 | ¥1,393.00 | 354.30K |
| 2026-08-20 | ¥1,406.00 | +9.16% | ¥1,348.00 | ¥1,433.00 | ¥1,320.00 | 755.70K |
| 2026-08-19 | ¥1,288.00 | -2.28% | ¥1,300.00 | ¥1,323.00 | ¥1,278.00 | 368.00K |
| 2026-08-18 | ¥1,318.00 | -4.22% | ¥1,359.00 | ¥1,383.00 | ¥1,318.00 | 625.10K |
| 2026-08-17 | ¥1,376.00 | +15.82% | ¥1,200.00 | ¥1,378.00 | ¥1,166.00 | 1.20M |
| 2026-08-14 | ¥1,188.00 | +6.26% | ¥1,117.00 | ¥1,188.00 | ¥1,114.00 | 427.20K |
| 2026-08-13 | ¥1,118.00 | -0.53% | ¥1,115.00 | ¥1,124.00 | ¥1,104.00 | 120.10K |
| 2026-08-12 | ¥1,124.00 | +1.63% | ¥1,120.00 | ¥1,132.00 | ¥1,108.00 | 89.20K |
| 2026-08-10 | ¥1,106.00 | +0.09% | ¥1,100.00 | ¥1,123.00 | ¥1,082.00 | 128.70K |
| 2026-08-07 | ¥1,105.00 | -1.78% | ¥1,120.00 | ¥1,133.00 | ¥1,100.00 | 132.80K |
| 2026-08-06 | ¥1,125.00 | +2.74% | ¥1,099.00 | ¥1,125.00 | ¥1,092.00 | 193.00K |
| 2026-08-05 | ¥1,095.00 | +1.39% | ¥1,053.00 | ¥1,099.00 | ¥1,053.00 | 159.60K |
| 2026-08-04 | ¥1,080.00 | +2.27% | ¥1,065.00 | ¥1,097.00 | ¥1,056.00 | 195.80K |
| 2026-08-03 | ¥1,056.00 | +0.38% | ¥1,033.00 | ¥1,056.00 | ¥1,018.00 | 113.90K |
| 2026-07-31 | ¥1,052.00 | +1.45% | ¥1,025.00 | ¥1,061.00 | ¥1,018.00 | 121.20K |
| 2026-07-30 | ¥1,037.00 | -0.67% | ¥1,049.00 | ¥1,052.00 | ¥1,025.00 | 407.90K |
| 2026-07-29 | ¥1,044.00 | +0.10% | ¥1,056.00 | ¥1,059.00 | ¥993.00 | 227.50K |
| 2026-07-28 | ¥1,043.00 | +0.19% | ¥1,041.00 | ¥1,065.00 | ¥1,033.00 | 209.90K |
| 2026-07-27 | ¥1,041.00 | +4.31% | ¥999.00 | ¥1,043.00 | ¥998.00 | 238.40K |
| 2026-07-24 | ¥998.00 | -0.60% | ¥1,011.00 | ¥1,011.00 | ¥988.00 | 126.60K |
| 2026-07-23 | ¥1,004.00 | +1.31% | ¥990.00 | ¥1,007.00 | ¥983.00 | 192.40K |
| 2026-07-22 | ¥991.00 | -0.70% | ¥1,012.00 | ¥1,012.00 | ¥991.00 | 124.70K |
| 2026-07-21 | ¥998.00 | 0.00% | ¥991.00 | ¥1,011.00 | ¥991.00 | 140.30K |
| 2026-07-17 | ¥998.00 | -2.25% | ¥1,021.00 | ¥1,024.00 | ¥988.00 | 222.90K |
| 2026-07-16 | ¥1,021.00 | -2.48% | ¥1,028.00 | ¥1,032.00 | ¥1,018.00 | 120.90K |
| 2026-07-15 | ¥1,047.00 | +3.66% | ¥1,018.00 | ¥1,047.00 | ¥1,014.00 | 244.70K |
| 2026-07-14 | ¥1,010.00 | +1.00% | ¥990.00 | ¥1,023.00 | ¥990.00 | 191.10K |
| 2026-07-13 | ¥1,000.00 | -0.60% | ¥1,000.00 | ¥1,005.00 | ¥986.00 | 337.30K |
| 2026-07-10 | ¥1,006.00 | -1.76% | ¥1,011.00 | ¥1,021.00 | ¥999.00 | 330.10K |
| 2026-07-09 | ¥1,024.00 | -3.03% | ¥1,051.00 | ¥1,054.00 | ¥1,008.00 | 266.20K |
| 2026-07-08 | ¥1,056.00 | -2.40% | ¥1,052.00 | ¥1,059.00 | ¥1,024.00 | 234.70K |
| 2026-07-07 | ¥1,082.00 | +4.04% | ¥1,070.00 | ¥1,094.00 | ¥1,050.00 | 260.40K |
| 2026-07-06 | ¥1,040.00 | -6.05% | ¥1,109.00 | ¥1,114.00 | ¥1,022.00 | 494.10K |
| 2026-07-03 | ¥1,107.00 | +6.44% | ¥1,100.00 | ¥1,115.00 | ¥1,077.00 | 358.40K |
| 2026-07-02 | ¥1,040.00 | -0.67% | ¥1,047.00 | ¥1,066.00 | ¥1,007.00 | 366.60K |
| 2026-07-01 | ¥1,047.00 | +5.23% | ¥1,070.00 | ¥1,070.00 | ¥1,002.00 | 106.70K |
| 2026-06-30 | ¥995.00 | 0.00% | ¥995.00 | ¥995.00 | ¥995.00 | 0 |
| 2026-06-29 | ¥995.00 | 0.00% | ¥995.00 | ¥995.00 | ¥995.00 | 0 |
| 2026-06-26 | ¥995.00 | -0.70% | ¥994.00 | ¥1,010.00 | ¥990.00 | 129.50K |
| 2026-06-25 | ¥1,002.00 | -1.57% | ¥1,007.00 | ¥1,020.00 | ¥1,001.00 | 137.20K |
| 2026-06-24 | ¥1,018.00 | -1.26% | ¥1,020.00 | ¥1,033.00 | ¥1,018.00 | 115.10K |
| 2026-06-23 | ¥1,031.00 | -0.19% | ¥1,030.00 | ¥1,042.00 | ¥1,025.00 | 145.60K |
| 2026-06-22 | ¥1,033.00 | -1.34% | ¥1,026.00 | ¥1,062.00 | ¥1,026.00 | 176.90K |
| 2026-06-19 | ¥1,047.00 | +1.36% | ¥1,036.00 | ¥1,048.00 | ¥1,005.00 | 289.10K |
| 2026-06-18 | ¥1,033.00 | -5.75% | ¥1,100.00 | ¥1,100.00 | ¥1,033.00 | 273.00K |
| 2026-06-17 | ¥1,096.00 | +2.53% | ¥1,077.00 | ¥1,104.00 | ¥1,070.00 | 225.20K |
| 2026-06-16 | ¥1,069.00 | +2.89% | ¥1,038.00 | ¥1,074.00 | ¥1,030.00 | 187.50K |
| 2026-06-15 | ¥1,039.00 | 0.00% | ¥1,080.00 | ¥1,081.00 | ¥1,034.00 | 201.00K |
| 2026-06-12 | ¥1,039.00 | -2.90% | ¥1,098.00 | ¥1,098.00 | ¥1,011.00 | 344.70K |
| 2026-06-11 | ¥1,070.00 | -3.69% | ¥1,101.00 | ¥1,115.00 | ¥1,070.00 | 174.90K |
| 2026-06-10 | ¥1,111.00 | -2.80% | ¥1,150.00 | ¥1,150.00 | ¥1,111.00 | 169.00K |
| 2026-06-09 | ¥1,143.00 | +0.88% | ¥1,135.00 | ¥1,167.00 | ¥1,112.00 | 285.10K |
| 2026-06-08 | ¥1,133.00 | -3.08% | ¥1,150.00 | ¥1,160.00 | ¥1,125.00 | 149.60K |
| 2026-06-05 | ¥1,169.00 | +0.60% | ¥1,174.00 | ¥1,188.00 | ¥1,161.00 | 135.60K |
| 2026-06-04 | ¥1,162.00 | +2.65% | ¥1,110.00 | ¥1,169.00 | ¥1,109.00 | 200.80K |
| 2026-06-03 | ¥1,132.00 | -0.61% | ¥1,161.00 | ¥1,183.00 | ¥1,108.00 | 280.30K |
| 2026-06-02 | ¥1,139.00 | -1.56% | ¥1,134.00 | ¥1,166.00 | ¥1,098.00 | 324.20K |
| 2026-06-01 | ¥1,157.00 | +0.87% | ¥1,167.00 | ¥1,168.00 | ¥1,130.00 | 226.90K |
| 2026-05-29 | ¥1,147.00 | -1.38% | ¥1,164.00 | ¥1,168.00 | ¥1,134.00 | 135.10K |
| 2026-05-28 | ¥1,163.00 | -0.85% | ¥1,193.00 | ¥1,219.00 | ¥1,146.00 | 332.90K |
| 2026-05-27 | ¥1,173.00 | +5.87% | ¥1,111.00 | ¥1,175.00 | ¥1,098.00 | 444.00K |
| 2026-05-26 | ¥1,108.00 | -1.86% | ¥1,130.00 | ¥1,130.00 | ¥1,095.00 | 257.30K |
| 2026-05-25 | ¥1,129.00 | +0.53% | ¥1,136.00 | ¥1,136.00 | ¥1,077.00 | 268.40K |