Giken Ltd. 6289
TSE · Japan · Producer Manufacturing
¥2,029.00+6.00 (+0.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,032.00 | +0.44% | ¥2,023.00 | ¥2,032.00 | ¥2,001.00 | 4.00K |
| 2026-10-01 | ¥2,023.00 | +0.60% | ¥1,997.00 | ¥2,035.00 | ¥1,988.00 | 85.90K |
| 2026-09-30 | ¥2,011.00 | -0.79% | ¥2,021.00 | ¥2,021.00 | ¥1,995.00 | 71.80K |
| 2026-09-29 | ¥2,027.00 | +1.15% | ¥2,005.00 | ¥2,043.00 | ¥1,976.00 | 123.60K |
| 2026-09-28 | ¥2,004.00 | +2.87% | ¥1,960.00 | ¥2,014.00 | ¥1,960.00 | 138.40K |
| 2026-09-25 | ¥1,948.00 | +0.78% | ¥1,930.00 | ¥1,952.00 | ¥1,922.00 | 62.20K |
| 2026-09-24 | ¥1,933.00 | -0.26% | ¥1,938.00 | ¥1,946.00 | ¥1,917.00 | 59.80K |
| 2026-09-18 | ¥1,938.00 | +0.16% | ¥1,935.00 | ¥1,941.00 | ¥1,900.00 | 50.90K |
| 2026-09-17 | ¥1,935.00 | +1.15% | ¥1,923.00 | ¥1,947.00 | ¥1,922.00 | 49.30K |
| 2026-09-16 | ¥1,913.00 | +1.81% | ¥1,872.00 | ¥1,924.00 | ¥1,869.00 | 66.90K |
| 2026-09-15 | ¥1,879.00 | +0.21% | ¥1,875.00 | ¥1,884.00 | ¥1,860.00 | 33.10K |
| 2026-09-14 | ¥1,875.00 | +0.75% | ¥1,861.00 | ¥1,875.00 | ¥1,839.00 | 29.20K |
| 2026-09-11 | ¥1,861.00 | -0.75% | ¥1,842.00 | ¥1,881.00 | ¥1,834.00 | 63.80K |
| 2026-09-10 | ¥1,875.00 | -0.16% | ¥1,878.00 | ¥1,878.00 | ¥1,840.00 | 55.50K |
| 2026-09-09 | ¥1,878.00 | +1.68% | ¥1,850.00 | ¥1,889.00 | ¥1,848.00 | 47.40K |
| 2026-09-08 | ¥1,847.00 | -0.22% | ¥1,841.00 | ¥1,858.00 | ¥1,840.00 | 54.30K |
| 2026-09-07 | ¥1,851.00 | -1.33% | ¥1,863.00 | ¥1,885.00 | ¥1,840.00 | 86.30K |
| 2026-09-04 | ¥1,876.00 | +0.11% | ¥1,880.00 | ¥1,906.00 | ¥1,867.00 | 64.40K |
| 2026-09-03 | ¥1,874.00 | +2.24% | ¥1,835.00 | ¥1,900.00 | ¥1,835.00 | 93.30K |
| 2026-09-02 | ¥1,833.00 | -3.42% | ¥1,876.00 | ¥1,876.00 | ¥1,830.00 | 77.40K |
| 2026-09-01 | ¥1,898.00 | -1.71% | ¥1,916.00 | ¥1,917.00 | ¥1,881.00 | 76.20K |
| 2026-08-31 | ¥1,931.00 | -1.13% | ¥1,959.00 | ¥1,969.00 | ¥1,931.00 | 46.10K |
| 2026-08-28 | ¥1,953.00 | -1.86% | ¥1,971.00 | ¥1,976.00 | ¥1,942.00 | 134.10K |
| 2026-08-27 | ¥1,990.00 | -0.40% | ¥2,000.00 | ¥2,007.00 | ¥1,990.00 | 254.10K |
| 2026-08-26 | ¥1,998.00 | +1.16% | ¥1,985.00 | ¥2,004.00 | ¥1,980.00 | 85.60K |
| 2026-08-25 | ¥1,975.00 | -0.50% | ¥1,988.00 | ¥1,995.00 | ¥1,964.00 | 61.80K |
| 2026-08-24 | ¥1,985.00 | +1.79% | ¥1,958.00 | ¥1,995.00 | ¥1,958.00 | 89.60K |
| 2026-08-21 | ¥1,950.00 | -0.46% | ¥1,950.00 | ¥1,955.00 | ¥1,930.00 | 58.90K |
| 2026-08-20 | ¥1,959.00 | +1.14% | ¥1,959.00 | ¥1,968.00 | ¥1,941.00 | 55.50K |
| 2026-08-19 | ¥1,937.00 | 0.00% | ¥1,930.00 | ¥1,959.00 | ¥1,918.00 | 81.30K |
| 2026-08-18 | ¥1,937.00 | -0.31% | ¥1,948.00 | ¥1,960.00 | ¥1,930.00 | 53.50K |
| 2026-08-17 | ¥1,943.00 | -0.10% | ¥1,949.00 | ¥1,953.00 | ¥1,938.00 | 52.20K |
| 2026-08-14 | ¥1,945.00 | +1.89% | ¥1,896.00 | ¥1,946.00 | ¥1,896.00 | 64.50K |
| 2026-08-13 | ¥1,909.00 | +0.21% | ¥1,895.00 | ¥1,910.00 | ¥1,881.00 | 54.60K |
| 2026-08-12 | ¥1,905.00 | -0.31% | ¥1,922.00 | ¥1,922.00 | ¥1,895.00 | 50.20K |
| 2026-08-10 | ¥1,911.00 | +1.38% | ¥1,905.00 | ¥1,925.00 | ¥1,891.00 | 48.50K |
| 2026-08-07 | ¥1,885.00 | -2.48% | ¥1,929.00 | ¥1,932.00 | ¥1,876.00 | 66.40K |
| 2026-08-06 | ¥1,933.00 | +0.94% | ¥1,903.00 | ¥1,946.00 | ¥1,903.00 | 54.60K |
| 2026-08-05 | ¥1,915.00 | +0.05% | ¥1,930.00 | ¥1,930.00 | ¥1,903.00 | 39.30K |
| 2026-08-04 | ¥1,914.00 | +1.59% | ¥1,877.00 | ¥1,930.00 | ¥1,877.00 | 45.90K |
| 2026-08-03 | ¥1,884.00 | -0.84% | ¥1,901.00 | ¥1,913.00 | ¥1,864.00 | 48.60K |
| 2026-07-31 | ¥1,900.00 | -1.61% | ¥1,950.00 | ¥1,951.00 | ¥1,895.00 | 63.60K |
| 2026-07-30 | ¥1,931.00 | +1.85% | ¥1,900.00 | ¥1,952.00 | ¥1,900.00 | 159.10K |
| 2026-07-29 | ¥1,896.00 | -0.21% | ¥1,932.00 | ¥1,935.00 | ¥1,855.00 | 103.60K |
| 2026-07-28 | ¥1,900.00 | +0.32% | ¥1,884.00 | ¥1,908.00 | ¥1,881.00 | 63.10K |
| 2026-07-27 | ¥1,894.00 | +2.38% | ¥1,870.00 | ¥1,894.00 | ¥1,862.00 | 46.30K |
| 2026-07-24 | ¥1,850.00 | +0.22% | ¥1,852.00 | ¥1,852.00 | ¥1,830.00 | 68.30K |
| 2026-07-23 | ¥1,846.00 | -0.11% | ¥1,852.00 | ¥1,860.00 | ¥1,835.00 | 50.40K |
| 2026-07-22 | ¥1,848.00 | 0.00% | ¥1,851.00 | ¥1,874.00 | ¥1,845.00 | 56.50K |
| 2026-07-21 | ¥1,848.00 | +0.54% | ¥1,860.00 | ¥1,860.00 | ¥1,834.00 | 49.00K |
| 2026-07-17 | ¥1,838.00 | -2.49% | ¥1,885.00 | ¥1,894.00 | ¥1,781.00 | 143.10K |
| 2026-07-16 | ¥1,885.00 | +0.53% | ¥1,875.00 | ¥1,901.00 | ¥1,869.00 | 62.80K |
| 2026-07-15 | ¥1,875.00 | +1.35% | ¥1,860.00 | ¥1,887.00 | ¥1,860.00 | 44.70K |
| 2026-07-14 | ¥1,850.00 | -0.27% | ¥1,869.00 | ¥1,885.00 | ¥1,850.00 | 61.10K |
| 2026-07-13 | ¥1,855.00 | -1.59% | ¥1,917.00 | ¥1,930.00 | ¥1,855.00 | 190.30K |
| 2026-07-10 | ¥1,885.00 | +2.61% | ¥1,857.00 | ¥1,898.00 | ¥1,842.00 | 128.00K |
| 2026-07-09 | ¥1,837.00 | +2.06% | ¥1,826.00 | ¥1,850.00 | ¥1,804.00 | 92.80K |
| 2026-07-08 | ¥1,800.00 | -0.11% | ¥1,800.00 | ¥1,812.00 | ¥1,775.00 | 70.50K |
| 2026-07-07 | ¥1,802.00 | +1.18% | ¥1,784.00 | ¥1,816.00 | ¥1,782.00 | 83.60K |
| 2026-07-06 | ¥1,781.00 | -0.22% | ¥1,792.00 | ¥1,804.00 | ¥1,778.00 | 55.90K |
| 2026-07-03 | ¥1,785.00 | +2.00% | ¥1,755.00 | ¥1,787.00 | ¥1,755.00 | 33.80K |
| 2026-07-02 | ¥1,750.00 | +0.34% | ¥1,747.00 | ¥1,776.00 | ¥1,738.00 | 47.50K |
| 2026-07-01 | ¥1,744.00 | -0.51% | ¥1,753.00 | ¥1,772.00 | ¥1,744.00 | 34.80K |
| 2026-06-30 | ¥1,753.00 | -1.35% | ¥1,791.00 | ¥1,791.00 | ¥1,744.00 | 59.40K |
| 2026-06-29 | ¥1,777.00 | +2.54% | ¥1,748.00 | ¥1,777.00 | ¥1,733.00 | 71.50K |
| 2026-06-26 | ¥1,733.00 | +1.05% | ¥1,715.00 | ¥1,743.00 | ¥1,715.00 | 50.40K |
| 2026-06-25 | ¥1,715.00 | -0.23% | ¥1,734.00 | ¥1,734.00 | ¥1,712.00 | 45.80K |
| 2026-06-24 | ¥1,719.00 | +0.29% | ¥1,728.00 | ¥1,739.00 | ¥1,712.00 | 32.80K |
| 2026-06-23 | ¥1,714.00 | -2.94% | ¥1,749.00 | ¥1,757.00 | ¥1,714.00 | 53.50K |
| 2026-06-22 | ¥1,766.00 | -1.01% | ¥1,762.00 | ¥1,781.00 | ¥1,743.00 | 63.30K |
| 2026-06-19 | ¥1,784.00 | -1.11% | ¥1,807.00 | ¥1,830.00 | ¥1,777.00 | 61.00K |
| 2026-06-18 | ¥1,804.00 | -0.06% | ¥1,805.00 | ¥1,827.00 | ¥1,800.00 | 34.90K |
| 2026-06-17 | ¥1,805.00 | +0.95% | ¥1,788.00 | ¥1,830.00 | ¥1,788.00 | 26.00K |
| 2026-06-16 | ¥1,788.00 | -1.27% | ¥1,805.00 | ¥1,805.00 | ¥1,776.00 | 30.50K |
| 2026-06-15 | ¥1,811.00 | +4.14% | ¥1,756.00 | ¥1,819.00 | ¥1,753.00 | 74.30K |
| 2026-06-12 | ¥1,739.00 | +1.05% | ¥1,748.00 | ¥1,755.00 | ¥1,721.00 | 58.70K |
| 2026-06-11 | ¥1,721.00 | -0.64% | ¥1,729.00 | ¥1,738.00 | ¥1,695.00 | 79.30K |
| 2026-06-10 | ¥1,732.00 | -0.29% | ¥1,737.00 | ¥1,747.00 | ¥1,717.00 | 83.60K |
| 2026-06-09 | ¥1,737.00 | -0.52% | ¥1,759.00 | ¥1,789.00 | ¥1,734.00 | 50.20K |
| 2026-06-08 | ¥1,746.00 | -0.85% | ¥1,750.00 | ¥1,755.00 | ¥1,728.00 | 62.40K |
| 2026-06-05 | ¥1,761.00 | +1.09% | ¥1,740.00 | ¥1,774.00 | ¥1,740.00 | 37.00K |
| 2026-06-04 | ¥1,742.00 | -1.25% | ¥1,756.00 | ¥1,759.00 | ¥1,730.00 | 45.20K |
| 2026-06-03 | ¥1,764.00 | +0.80% | ¥1,750.00 | ¥1,774.00 | ¥1,736.00 | 31.60K |
| 2026-06-02 | ¥1,750.00 | -0.79% | ¥1,751.00 | ¥1,768.00 | ¥1,728.00 | 77.90K |
| 2026-06-01 | ¥1,764.00 | -2.16% | ¥1,805.00 | ¥1,826.00 | ¥1,751.00 | 99.70K |
| 2026-05-29 | ¥1,803.00 | +0.11% | ¥1,815.00 | ¥1,831.00 | ¥1,803.00 | 59.30K |
| 2026-05-28 | ¥1,801.00 | -0.22% | ¥1,830.00 | ¥1,832.00 | ¥1,782.00 | 93.40K |
| 2026-05-27 | ¥1,805.00 | -0.66% | ¥1,816.00 | ¥1,837.00 | ¥1,800.00 | 60.30K |
| 2026-05-26 | ¥1,817.00 | +0.17% | ¥1,802.00 | ¥1,856.00 | ¥1,796.00 | 77.30K |
| 2026-05-25 | ¥1,814.00 | -1.95% | ¥1,860.00 | ¥1,862.00 | ¥1,804.00 | 69.70K |