Gamewith, Inc. 6552
TSE · Japan · Technology Services
¥168.00-2.00 (-1.18%)
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 | ¥168.00 | -1.18% | ¥170.00 | ¥173.00 | ¥167.00 | 62.70K |
| 2026-10-01 | ¥170.00 | 0.00% | ¥170.00 | ¥171.00 | ¥168.00 | 10.00K |
| 2026-09-30 | ¥170.00 | -0.58% | ¥172.00 | ¥172.00 | ¥168.00 | 20.40K |
| 2026-09-29 | ¥171.00 | +1.18% | ¥170.00 | ¥171.00 | ¥169.00 | 7.00K |
| 2026-09-28 | ¥169.00 | -1.17% | ¥172.00 | ¥173.00 | ¥169.00 | 29.40K |
| 2026-09-25 | ¥171.00 | -0.58% | ¥172.00 | ¥172.00 | ¥170.00 | 8.00K |
| 2026-09-24 | ¥172.00 | +1.78% | ¥170.00 | ¥172.00 | ¥170.00 | 10.40K |
| 2026-09-18 | ¥169.00 | 0.00% | ¥170.00 | ¥170.00 | ¥168.00 | 10.70K |
| 2026-09-17 | ¥169.00 | -1.17% | ¥171.00 | ¥171.00 | ¥168.00 | 33.60K |
| 2026-09-16 | ¥171.00 | 0.00% | ¥171.00 | ¥171.00 | ¥169.00 | 5.90K |
| 2026-09-15 | ¥171.00 | 0.00% | ¥170.00 | ¥171.00 | ¥170.00 | 1.60K |
| 2026-09-14 | ¥171.00 | 0.00% | ¥172.00 | ¥172.00 | ¥169.00 | 10.50K |
| 2026-09-11 | ¥171.00 | 0.00% | ¥173.00 | ¥173.00 | ¥170.00 | 13.20K |
| 2026-09-10 | ¥171.00 | -1.16% | ¥173.00 | ¥173.00 | ¥170.00 | 36.20K |
| 2026-09-09 | ¥173.00 | 0.00% | ¥175.00 | ¥176.00 | ¥172.00 | 12.60K |
| 2026-09-08 | ¥173.00 | -2.26% | ¥176.00 | ¥176.00 | ¥173.00 | 35.30K |
| 2026-09-07 | ¥177.00 | +0.57% | ¥177.00 | ¥177.00 | ¥174.00 | 15.20K |
| 2026-09-04 | ¥176.00 | +1.73% | ¥175.00 | ¥176.00 | ¥174.00 | 15.50K |
| 2026-09-03 | ¥173.00 | +0.58% | ¥174.00 | ¥174.00 | ¥172.00 | 19.20K |
| 2026-09-02 | ¥172.00 | -1.15% | ¥174.00 | ¥174.00 | ¥172.00 | 14.60K |
| 2026-09-01 | ¥174.00 | 0.00% | ¥174.00 | ¥176.00 | ¥174.00 | 9.10K |
| 2026-08-31 | ¥174.00 | 0.00% | ¥174.00 | ¥174.00 | ¥173.00 | 14.30K |
| 2026-08-28 | ¥174.00 | -0.57% | ¥173.00 | ¥175.00 | ¥173.00 | 21.30K |
| 2026-08-27 | ¥175.00 | -1.13% | ¥178.00 | ¥178.00 | ¥175.00 | 24.50K |
| 2026-08-26 | ¥177.00 | -0.56% | ¥179.00 | ¥179.00 | ¥177.00 | 8.30K |
| 2026-08-25 | ¥178.00 | +0.56% | ¥178.00 | ¥178.00 | ¥177.00 | 6.30K |
| 2026-08-24 | ¥177.00 | 0.00% | ¥177.00 | ¥179.00 | ¥176.00 | 20.30K |
| 2026-08-21 | ¥177.00 | +0.57% | ¥176.00 | ¥177.00 | ¥176.00 | 6.00K |
| 2026-08-20 | ¥176.00 | +0.57% | ¥176.00 | ¥177.00 | ¥174.00 | 19.50K |
| 2026-08-19 | ¥175.00 | 0.00% | ¥175.00 | ¥175.00 | ¥172.00 | 23.50K |
| 2026-08-18 | ¥175.00 | +0.57% | ¥174.00 | ¥176.00 | ¥174.00 | 8.90K |
| 2026-08-17 | ¥174.00 | +0.58% | ¥173.00 | ¥175.00 | ¥172.00 | 27.30K |
| 2026-08-14 | ¥173.00 | -1.14% | ¥175.00 | ¥176.00 | ¥173.00 | 19.10K |
| 2026-08-13 | ¥175.00 | -1.13% | ¥177.00 | ¥179.00 | ¥174.00 | 42.80K |
| 2026-08-12 | ¥177.00 | +1.72% | ¥173.00 | ¥177.00 | ¥173.00 | 35.30K |
| 2026-08-10 | ¥174.00 | +1.75% | ¥172.00 | ¥175.00 | ¥171.00 | 34.30K |
| 2026-08-07 | ¥171.00 | 0.00% | ¥170.00 | ¥172.00 | ¥168.00 | 23.10K |
| 2026-08-06 | ¥171.00 | -0.58% | ¥172.00 | ¥173.00 | ¥171.00 | 20.10K |
| 2026-08-05 | ¥172.00 | +0.58% | ¥170.00 | ¥172.00 | ¥170.00 | 9.90K |
| 2026-08-04 | ¥171.00 | 0.00% | ¥171.00 | ¥172.00 | ¥169.00 | 11.60K |
| 2026-08-03 | ¥171.00 | +1.18% | ¥170.00 | ¥171.00 | ¥168.00 | 18.60K |
| 2026-07-31 | ¥169.00 | 0.00% | ¥171.00 | ¥171.00 | ¥169.00 | 18.90K |
| 2026-07-30 | ¥169.00 | -0.59% | ¥170.00 | ¥170.00 | ¥167.00 | 19.30K |
| 2026-07-29 | ¥170.00 | +1.80% | ¥167.00 | ¥170.00 | ¥166.00 | 45.10K |
| 2026-07-28 | ¥167.00 | 0.00% | ¥168.00 | ¥169.00 | ¥166.00 | 21.00K |
| 2026-07-27 | ¥167.00 | +0.60% | ¥167.00 | ¥171.00 | ¥165.00 | 44.10K |
| 2026-07-24 | ¥166.00 | 0.00% | ¥167.00 | ¥167.00 | ¥165.00 | 45.10K |
| 2026-07-23 | ¥166.00 | -1.78% | ¥165.00 | ¥171.00 | ¥165.00 | 90.00K |
| 2026-07-22 | ¥169.00 | 0.00% | ¥170.00 | ¥175.00 | ¥169.00 | 95.50K |
| 2026-07-21 | ¥169.00 | -1.17% | ¥174.00 | ¥175.00 | ¥167.00 | 79.30K |
| 2026-07-17 | ¥171.00 | -5.00% | ¥183.00 | ¥183.00 | ¥168.00 | 161.00K |
| 2026-07-16 | ¥180.00 | -17.81% | ¥180.00 | ¥193.00 | ¥179.00 | 389.50K |
| 2026-07-15 | ¥219.00 | +0.92% | ¥215.00 | ¥223.00 | ¥201.00 | 143.20K |
| 2026-07-14 | ¥217.00 | -0.91% | ¥216.00 | ¥217.00 | ¥207.00 | 65.40K |
| 2026-07-13 | ¥219.00 | +8.96% | ¥199.00 | ¥222.00 | ¥199.00 | 157.90K |
| 2026-07-10 | ¥201.00 | +1.01% | ¥197.00 | ¥204.00 | ¥195.00 | 27.60K |
| 2026-07-09 | ¥199.00 | 0.00% | ¥204.00 | ¥205.00 | ¥192.00 | 52.10K |
| 2026-07-08 | ¥199.00 | +2.05% | ¥199.00 | ¥215.00 | ¥196.00 | 139.10K |
| 2026-07-07 | ¥195.00 | +4.28% | ¥188.00 | ¥196.00 | ¥186.00 | 57.00K |
| 2026-07-06 | ¥187.00 | +3.31% | ¥185.00 | ¥187.00 | ¥180.00 | 24.90K |
| 2026-07-03 | ¥181.00 | -0.55% | ¥181.00 | ¥183.00 | ¥181.00 | 11.50K |
| 2026-07-02 | ¥182.00 | -0.55% | ¥181.00 | ¥184.00 | ¥181.00 | 8.30K |
| 2026-07-01 | ¥183.00 | +1.67% | ¥181.00 | ¥183.00 | ¥180.00 | 10.60K |
| 2026-06-30 | ¥180.00 | 0.00% | ¥180.00 | ¥184.00 | ¥177.00 | 33.40K |
| 2026-06-29 | ¥180.00 | +1.69% | ¥179.00 | ¥180.00 | ¥176.00 | 8.80K |
| 2026-06-26 | ¥177.00 | -1.67% | ¥178.00 | ¥179.00 | ¥175.00 | 28.70K |
| 2026-06-25 | ¥180.00 | -0.55% | ¥178.00 | ¥181.00 | ¥178.00 | 16.40K |
| 2026-06-24 | ¥181.00 | +0.56% | ¥178.00 | ¥181.00 | ¥178.00 | 20.10K |
| 2026-06-23 | ¥180.00 | -0.55% | ¥184.00 | ¥184.00 | ¥178.00 | 31.10K |
| 2026-06-22 | ¥181.00 | 0.00% | ¥181.00 | ¥183.00 | ¥181.00 | 6.30K |
| 2026-06-19 | ¥181.00 | -0.55% | ¥183.00 | ¥184.00 | ¥180.00 | 14.20K |
| 2026-06-18 | ¥182.00 | -0.55% | ¥184.00 | ¥184.00 | ¥180.00 | 14.40K |
| 2026-06-17 | ¥183.00 | +0.55% | ¥182.00 | ¥187.00 | ¥182.00 | 9.10K |
| 2026-06-16 | ¥182.00 | 0.00% | ¥183.00 | ¥184.00 | ¥182.00 | 6.00K |
| 2026-06-15 | ¥182.00 | 0.00% | ¥182.00 | ¥187.00 | ¥182.00 | 14.70K |
| 2026-06-12 | ¥182.00 | -3.19% | ¥188.00 | ¥188.00 | ¥182.00 | 14.30K |
| 2026-06-11 | ¥188.00 | +1.08% | ¥182.00 | ¥188.00 | ¥181.00 | 14.70K |
| 2026-06-10 | ¥186.00 | -6.06% | ¥201.00 | ¥201.00 | ¥180.00 | 120.90K |
| 2026-06-09 | ¥198.00 | +4.76% | ¥189.00 | ¥198.00 | ¥189.00 | 35.40K |
| 2026-06-08 | ¥189.00 | -6.90% | ¥200.00 | ¥201.00 | ¥185.00 | 111.20K |
| 2026-06-05 | ¥203.00 | -1.93% | ¥207.00 | ¥208.00 | ¥200.00 | 37.00K |
| 2026-06-04 | ¥207.00 | +4.55% | ¥199.00 | ¥210.00 | ¥194.00 | 105.60K |
| 2026-06-03 | ¥198.00 | +1.54% | ¥196.00 | ¥200.00 | ¥190.00 | 28.80K |
| 2026-06-02 | ¥195.00 | +4.28% | ¥190.00 | ¥195.00 | ¥188.00 | 16.50K |
| 2026-06-01 | ¥187.00 | -2.09% | ¥186.00 | ¥193.00 | ¥186.00 | 29.70K |
| 2026-05-29 | ¥191.00 | +1.60% | ¥193.00 | ¥196.00 | ¥190.00 | 33.10K |
| 2026-05-28 | ¥188.00 | +0.53% | ¥185.00 | ¥191.00 | ¥185.00 | 47.90K |
| 2026-05-27 | ¥187.00 | 0.00% | ¥187.00 | ¥188.00 | ¥186.00 | 33.90K |
| 2026-05-26 | ¥187.00 | -3.11% | ¥191.00 | ¥192.00 | ¥186.00 | 55.80K |
| 2026-05-25 | ¥193.00 | +2.66% | ¥189.00 | ¥195.00 | ¥189.00 | 49.20K |