Gamecard Holdings,Inc. 6249
TSE · Japan · Producer Manufacturing
¥2,752.00-29.00 (-1.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,752.00 | -1.04% | ¥2,779.00 | ¥2,793.00 | ¥2,752.00 | 5.20K |
| 2026-09-30 | ¥2,781.00 | -0.86% | ¥2,806.00 | ¥2,826.00 | ¥2,781.00 | 8.80K |
| 2026-09-29 | ¥2,805.00 | -2.71% | ¥2,812.00 | ¥2,849.00 | ¥2,800.00 | 4.70K |
| 2026-09-28 | ¥2,883.00 | +1.48% | ¥2,841.00 | ¥2,894.00 | ¥2,839.00 | 11.30K |
| 2026-09-25 | ¥2,841.00 | -1.35% | ¥2,780.00 | ¥2,848.00 | ¥2,767.00 | 17.50K |
| 2026-09-24 | ¥2,880.00 | +2.06% | ¥2,850.00 | ¥2,880.00 | ¥2,840.00 | 4.40K |
| 2026-09-18 | ¥2,822.00 | -2.08% | ¥2,867.00 | ¥2,880.00 | ¥2,822.00 | 4.10K |
| 2026-09-17 | ¥2,882.00 | +1.23% | ¥2,850.00 | ¥2,888.00 | ¥2,850.00 | 5.40K |
| 2026-09-16 | ¥2,847.00 | -1.32% | ¥2,882.00 | ¥2,882.00 | ¥2,819.00 | 16.80K |
| 2026-09-15 | ¥2,885.00 | +0.28% | ¥2,850.00 | ¥2,885.00 | ¥2,850.00 | 3.50K |
| 2026-09-14 | ¥2,877.00 | -0.03% | ¥2,876.00 | ¥2,891.00 | ¥2,857.00 | 4.10K |
| 2026-09-11 | ¥2,878.00 | +0.49% | ¥2,832.00 | ¥2,897.00 | ¥2,832.00 | 12.80K |
| 2026-09-10 | ¥2,864.00 | +1.38% | ¥2,824.00 | ¥2,864.00 | ¥2,820.00 | 2.30K |
| 2026-09-09 | ¥2,825.00 | -0.49% | ¥2,812.00 | ¥2,825.00 | ¥2,780.00 | 5.30K |
| 2026-09-08 | ¥2,839.00 | -0.35% | ¥2,843.00 | ¥2,844.00 | ¥2,822.00 | 2.40K |
| 2026-09-07 | ¥2,849.00 | +0.60% | ¥2,812.00 | ¥2,849.00 | ¥2,801.00 | 5.40K |
| 2026-09-04 | ¥2,832.00 | +0.25% | ¥2,825.00 | ¥2,832.00 | ¥2,805.00 | 2.40K |
| 2026-09-03 | ¥2,825.00 | 0.00% | ¥2,821.00 | ¥2,828.00 | ¥2,814.00 | 2.30K |
| 2026-09-02 | ¥2,825.00 | -0.11% | ¥2,800.00 | ¥2,830.00 | ¥2,788.00 | 14.70K |
| 2026-09-01 | ¥2,828.00 | -0.95% | ¥2,858.00 | ¥2,865.00 | ¥2,815.00 | 5.50K |
| 2026-08-31 | ¥2,855.00 | +0.21% | ¥2,849.00 | ¥2,855.00 | ¥2,817.00 | 9.10K |
| 2026-08-28 | ¥2,849.00 | +0.21% | ¥2,847.00 | ¥2,855.00 | ¥2,825.00 | 6.70K |
| 2026-08-27 | ¥2,843.00 | +0.46% | ¥2,803.00 | ¥2,843.00 | ¥2,803.00 | 4.70K |
| 2026-08-26 | ¥2,830.00 | +2.31% | ¥2,786.00 | ¥2,830.00 | ¥2,757.00 | 8.60K |
| 2026-08-25 | ¥2,766.00 | -2.02% | ¥2,819.00 | ¥2,819.00 | ¥2,766.00 | 2.80K |
| 2026-08-24 | ¥2,823.00 | +2.39% | ¥2,765.00 | ¥2,830.00 | ¥2,751.00 | 9.90K |
| 2026-08-21 | ¥2,757.00 | +0.25% | ¥2,754.00 | ¥2,757.00 | ¥2,729.00 | 3.00K |
| 2026-08-20 | ¥2,750.00 | +1.33% | ¥2,713.00 | ¥2,759.00 | ¥2,648.00 | 10.80K |
| 2026-08-19 | ¥2,714.00 | -1.38% | ¥2,750.00 | ¥2,750.00 | ¥2,684.00 | 3.00K |
| 2026-08-18 | ¥2,752.00 | -0.47% | ¥2,765.00 | ¥2,765.00 | ¥2,732.00 | 2.90K |
| 2026-08-17 | ¥2,765.00 | +1.69% | ¥2,728.00 | ¥2,775.00 | ¥2,712.00 | 5.70K |
| 2026-08-14 | ¥2,719.00 | +0.74% | ¥2,700.00 | ¥2,719.00 | ¥2,680.00 | 5.00K |
| 2026-08-13 | ¥2,699.00 | +1.09% | ¥2,694.00 | ¥2,699.00 | ¥2,664.00 | 2.20K |
| 2026-08-12 | ¥2,670.00 | +0.26% | ¥2,661.00 | ¥2,681.00 | ¥2,651.00 | 4.90K |
| 2026-08-10 | ¥2,663.00 | -1.22% | ¥2,675.00 | ¥2,676.00 | ¥2,654.00 | 2.20K |
| 2026-08-07 | ¥2,696.00 | +4.46% | ¥2,622.00 | ¥2,696.00 | ¥2,581.00 | 16.30K |
| 2026-08-06 | ¥2,581.00 | -1.26% | ¥2,592.00 | ¥2,615.00 | ¥2,574.00 | 3.80K |
| 2026-08-05 | ¥2,614.00 | +0.93% | ¥2,603.00 | ¥2,625.00 | ¥2,594.00 | 1.30K |
| 2026-08-04 | ¥2,590.00 | -1.71% | ¥2,600.00 | ¥2,629.00 | ¥2,590.00 | 3.40K |
| 2026-08-03 | ¥2,635.00 | -0.04% | ¥2,613.00 | ¥2,635.00 | ¥2,575.00 | 6.20K |
| 2026-07-31 | ¥2,636.00 | -0.42% | ¥2,609.00 | ¥2,636.00 | ¥2,609.00 | 3.40K |
| 2026-07-30 | ¥2,647.00 | -0.08% | ¥2,647.00 | ¥2,647.00 | ¥2,609.00 | 3.80K |
| 2026-07-29 | ¥2,649.00 | +1.92% | ¥2,586.00 | ¥2,688.00 | ¥2,586.00 | 10.40K |
| 2026-07-28 | ¥2,599.00 | -1.18% | ¥2,639.00 | ¥2,639.00 | ¥2,587.00 | 10.90K |
| 2026-07-27 | ¥2,630.00 | +2.10% | ¥2,583.00 | ¥2,637.00 | ¥2,549.00 | 24.20K |
| 2026-07-24 | ¥2,576.00 | +0.47% | ¥2,564.00 | ¥2,595.00 | ¥2,553.00 | 6.40K |
| 2026-07-23 | ¥2,564.00 | -0.27% | ¥2,571.00 | ¥2,574.00 | ¥2,534.00 | 6.20K |
| 2026-07-22 | ¥2,571.00 | -0.73% | ¥2,595.00 | ¥2,595.00 | ¥2,571.00 | 2.50K |
| 2026-07-21 | ¥2,590.00 | +1.49% | ¥2,600.00 | ¥2,602.00 | ¥2,571.00 | 4.60K |
| 2026-07-17 | ¥2,552.00 | -0.70% | ¥2,567.00 | ¥2,630.00 | ¥2,550.00 | 22.00K |
| 2026-07-16 | ¥2,570.00 | +0.43% | ¥2,531.00 | ¥2,570.00 | ¥2,531.00 | 3.90K |
| 2026-07-15 | ¥2,559.00 | +1.43% | ¥2,525.00 | ¥2,559.00 | ¥2,525.00 | 4.20K |
| 2026-07-14 | ¥2,523.00 | -0.94% | ¥2,538.00 | ¥2,566.00 | ¥2,523.00 | 6.80K |
| 2026-07-13 | ¥2,547.00 | +0.59% | ¥2,532.00 | ¥2,560.00 | ¥2,526.00 | 7.00K |
| 2026-07-10 | ¥2,532.00 | +0.92% | ¥2,517.00 | ¥2,540.00 | ¥2,515.00 | 2.80K |
| 2026-07-09 | ¥2,509.00 | +0.40% | ¥2,499.00 | ¥2,517.00 | ¥2,476.00 | 2.10K |
| 2026-07-08 | ¥2,499.00 | +0.81% | ¥2,479.00 | ¥2,515.00 | ¥2,479.00 | 4.70K |
| 2026-07-07 | ¥2,479.00 | +1.10% | ¥2,442.00 | ¥2,479.00 | ¥2,428.00 | 12.70K |
| 2026-07-06 | ¥2,452.00 | -0.41% | ¥2,458.00 | ¥2,486.00 | ¥2,449.00 | 9.50K |
| 2026-07-03 | ¥2,462.00 | +0.08% | ¥2,457.00 | ¥2,485.00 | ¥2,457.00 | 5.10K |
| 2026-07-02 | ¥2,460.00 | -0.57% | ¥2,459.00 | ¥2,509.00 | ¥2,459.00 | 6.90K |
| 2026-07-01 | ¥2,474.00 | +0.32% | ¥2,470.00 | ¥2,475.00 | ¥2,428.00 | 8.80K |
| 2026-06-30 | ¥2,466.00 | +1.27% | ¥2,462.00 | ¥2,475.00 | ¥2,435.00 | 4.50K |
| 2026-06-29 | ¥2,435.00 | +2.83% | ¥2,368.00 | ¥2,435.00 | ¥2,350.00 | 12.80K |
| 2026-06-26 | ¥2,368.00 | +2.42% | ¥2,310.00 | ¥2,375.00 | ¥2,282.00 | 13.00K |
| 2026-06-25 | ¥2,312.00 | +2.26% | ¥2,265.00 | ¥2,320.00 | ¥2,262.00 | 14.10K |
| 2026-06-24 | ¥2,261.00 | -1.78% | ¥2,292.00 | ¥2,313.00 | ¥2,261.00 | 13.20K |
| 2026-06-23 | ¥2,302.00 | -2.99% | ¥2,400.00 | ¥2,400.00 | ¥2,278.00 | 45.10K |
| 2026-06-22 | ¥2,373.00 | -4.47% | ¥2,484.00 | ¥2,486.00 | ¥2,363.00 | 28.30K |
| 2026-06-19 | ¥2,484.00 | +0.40% | ¥2,424.00 | ¥2,493.00 | ¥2,424.00 | 14.10K |
| 2026-06-18 | ¥2,474.00 | +2.19% | ¥2,421.00 | ¥2,510.00 | ¥2,400.00 | 40.50K |
| 2026-06-17 | ¥2,421.00 | -1.82% | ¥2,450.00 | ¥2,486.00 | ¥2,421.00 | 12.70K |
| 2026-06-16 | ¥2,466.00 | -1.48% | ¥2,495.00 | ¥2,499.00 | ¥2,466.00 | 13.00K |
| 2026-06-15 | ¥2,503.00 | +0.32% | ¥2,500.00 | ¥2,528.00 | ¥2,494.00 | 25.90K |
| 2026-06-12 | ¥2,495.00 | +1.67% | ¥2,460.00 | ¥2,495.00 | ¥2,435.00 | 10.00K |
| 2026-06-11 | ¥2,454.00 | -0.93% | ¥2,476.00 | ¥2,498.00 | ¥2,454.00 | 12.30K |
| 2026-06-10 | ¥2,477.00 | +1.77% | ¥2,456.00 | ¥2,479.00 | ¥2,427.00 | 23.60K |
| 2026-06-09 | ¥2,434.00 | +0.58% | ¥2,437.00 | ¥2,521.00 | ¥2,432.00 | 54.80K |
| 2026-06-08 | ¥2,420.00 | +4.09% | ¥2,325.00 | ¥2,420.00 | ¥2,324.00 | 22.60K |
| 2026-06-05 | ¥2,325.00 | +1.75% | ¥2,290.00 | ¥2,360.00 | ¥2,290.00 | 18.00K |
| 2026-06-04 | ¥2,285.00 | -0.95% | ¥2,301.00 | ¥2,319.00 | ¥2,284.00 | 20.10K |
| 2026-06-03 | ¥2,307.00 | +0.96% | ¥2,303.00 | ¥2,308.00 | ¥2,241.00 | 18.00K |
| 2026-06-02 | ¥2,285.00 | -1.08% | ¥2,308.00 | ¥2,308.00 | ¥2,270.00 | 35.40K |
| 2026-06-01 | ¥2,310.00 | +0.13% | ¥2,324.00 | ¥2,337.00 | ¥2,298.00 | 47.10K |
| 2026-05-29 | ¥2,307.00 | +1.81% | ¥2,280.00 | ¥2,347.00 | ¥2,250.00 | 77.40K |
| 2026-05-28 | ¥2,266.00 | -0.13% | ¥2,265.00 | ¥2,266.00 | ¥2,250.00 | 46.40K |
| 2026-05-27 | ¥2,269.00 | +0.93% | ¥2,253.00 | ¥2,274.00 | ¥2,231.00 | 25.10K |
| 2026-05-26 | ¥2,248.00 | -0.18% | ¥2,250.00 | ¥2,260.00 | ¥2,232.00 | 13.00K |
| 2026-05-25 | ¥2,252.00 | -1.23% | ¥2,280.00 | ¥2,280.00 | ¥2,233.00 | 27.20K |
| 2026-05-22 | ¥2,280.00 | +0.04% | ¥2,279.00 | ¥2,280.00 | ¥2,261.00 | 14.00K |