Gyet Co.Ltd. 7603
TSE · Japan · Retail Trade
¥33.00-2.00 (-5.71%)
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 | ¥33.00 | -5.71% | ¥34.00 | ¥34.00 | ¥32.00 | 927.10K |
| 2026-10-01 | ¥35.00 | 0.00% | ¥35.00 | ¥35.00 | ¥33.00 | 352.70K |
| 2026-09-30 | ¥35.00 | +2.94% | ¥34.00 | ¥35.00 | ¥33.00 | 588.10K |
| 2026-09-29 | ¥34.00 | 0.00% | ¥34.00 | ¥35.00 | ¥33.00 | 164.20K |
| 2026-09-28 | ¥34.00 | 0.00% | ¥35.00 | ¥35.00 | ¥33.00 | 380.90K |
| 2026-09-25 | ¥34.00 | -5.56% | ¥35.00 | ¥36.00 | ¥34.00 | 616.50K |
| 2026-09-24 | ¥36.00 | +5.88% | ¥36.00 | ¥37.00 | ¥35.00 | 654.50K |
| 2026-09-18 | ¥34.00 | -2.86% | ¥34.00 | ¥35.00 | ¥34.00 | 395.40K |
| 2026-09-17 | ¥35.00 | +6.06% | ¥33.00 | ¥35.00 | ¥33.00 | 569.10K |
| 2026-09-16 | ¥33.00 | -2.94% | ¥34.00 | ¥34.00 | ¥33.00 | 216.30K |
| 2026-09-15 | ¥34.00 | 0.00% | ¥34.00 | ¥36.00 | ¥33.00 | 848.40K |
| 2026-09-14 | ¥34.00 | -5.56% | ¥36.00 | ¥37.00 | ¥34.00 | 814.10K |
| 2026-09-11 | ¥36.00 | -2.70% | ¥36.00 | ¥37.00 | ¥35.00 | 414.00K |
| 2026-09-10 | ¥37.00 | -2.63% | ¥37.00 | ¥39.00 | ¥35.00 | 1.10M |
| 2026-09-09 | ¥38.00 | -2.56% | ¥39.00 | ¥39.00 | ¥37.00 | 962.10K |
| 2026-09-08 | ¥39.00 | -2.50% | ¥41.00 | ¥41.00 | ¥39.00 | 817.50K |
| 2026-09-07 | ¥40.00 | -2.44% | ¥41.00 | ¥42.00 | ¥40.00 | 338.50K |
| 2026-09-04 | ¥41.00 | 0.00% | ¥42.00 | ¥42.00 | ¥41.00 | 423.20K |
| 2026-09-03 | ¥41.00 | 0.00% | ¥41.00 | ¥42.00 | ¥40.00 | 499.80K |
| 2026-09-02 | ¥41.00 | -4.65% | ¥43.00 | ¥43.00 | ¥41.00 | 335.00K |
| 2026-09-01 | ¥43.00 | +2.38% | ¥42.00 | ¥43.00 | ¥42.00 | 704.30K |
| 2026-08-31 | ¥42.00 | -2.33% | ¥43.00 | ¥44.00 | ¥41.00 | 1.14M |
| 2026-08-28 | ¥43.00 | +7.50% | ¥40.00 | ¥43.00 | ¥40.00 | 1.20M |
| 2026-08-27 | ¥40.00 | -6.98% | ¥44.00 | ¥44.00 | ¥40.00 | 1.35M |
| 2026-08-26 | ¥43.00 | -2.27% | ¥43.00 | ¥45.00 | ¥42.00 | 1.45M |
| 2026-08-25 | ¥44.00 | 0.00% | ¥45.00 | ¥45.00 | ¥42.00 | 1.58M |
| 2026-08-24 | ¥44.00 | -8.33% | ¥51.00 | ¥51.00 | ¥44.00 | 4.03M |
| 2026-08-21 | ¥48.00 | +2.13% | ¥47.00 | ¥56.00 | ¥46.00 | 8.79M |
| 2026-08-20 | ¥47.00 | 0.00% | ¥47.00 | ¥51.00 | ¥46.00 | 880.00K |
| 2026-08-19 | ¥47.00 | -2.08% | ¥48.00 | ¥48.00 | ¥46.00 | 553.70K |
| 2026-08-18 | ¥48.00 | -4.00% | ¥50.00 | ¥50.00 | ¥48.00 | 225.20K |
| 2026-08-17 | ¥50.00 | +2.04% | ¥50.00 | ¥50.00 | ¥49.00 | 183.90K |
| 2026-08-14 | ¥49.00 | +2.08% | ¥48.00 | ¥50.00 | ¥48.00 | 377.40K |
| 2026-08-13 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 413.90K |
| 2026-08-12 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥46.00 | 493.90K |
| 2026-08-10 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 412.50K |
| 2026-08-07 | ¥48.00 | +4.35% | ¥48.00 | ¥48.00 | ¥46.00 | 230.40K |
| 2026-08-06 | ¥46.00 | -4.17% | ¥48.00 | ¥49.00 | ¥46.00 | 587.90K |
| 2026-08-05 | ¥48.00 | 0.00% | ¥49.00 | ¥49.00 | ¥48.00 | 201.00K |
| 2026-08-04 | ¥48.00 | 0.00% | ¥48.00 | ¥49.00 | ¥47.00 | 699.60K |
| 2026-08-03 | ¥48.00 | +2.13% | ¥48.00 | ¥49.00 | ¥46.00 | 768.70K |
| 2026-07-31 | ¥47.00 | +4.44% | ¥46.00 | ¥48.00 | ¥45.00 | 842.60K |
| 2026-07-30 | ¥45.00 | 0.00% | ¥47.00 | ¥47.00 | ¥45.00 | 541.90K |
| 2026-07-29 | ¥45.00 | -4.26% | ¥48.00 | ¥48.00 | ¥44.00 | 1.18M |
| 2026-07-28 | ¥47.00 | -4.08% | ¥49.00 | ¥49.00 | ¥47.00 | 776.40K |
| 2026-07-27 | ¥49.00 | 0.00% | ¥50.00 | ¥50.00 | ¥46.00 | 1.20M |
| 2026-07-24 | ¥49.00 | -2.00% | ¥49.00 | ¥51.00 | ¥48.00 | 760.40K |
| 2026-07-23 | ¥50.00 | -1.96% | ¥50.00 | ¥51.00 | ¥49.00 | 261.70K |
| 2026-07-22 | ¥51.00 | 0.00% | ¥51.00 | ¥51.00 | ¥49.00 | 440.10K |
| 2026-07-21 | ¥51.00 | +2.00% | ¥50.00 | ¥53.00 | ¥50.00 | 462.50K |
| 2026-07-17 | ¥50.00 | -5.66% | ¥54.00 | ¥54.00 | ¥49.00 | 1.52M |
| 2026-07-16 | ¥53.00 | -3.64% | ¥57.00 | ¥59.00 | ¥53.00 | 1.40M |
| 2026-07-15 | ¥55.00 | +1.85% | ¥54.00 | ¥57.00 | ¥53.00 | 1.52M |
| 2026-07-14 | ¥54.00 | -1.82% | ¥57.00 | ¥57.00 | ¥51.00 | 2.45M |
| 2026-07-13 | ¥55.00 | -1.79% | ¥55.00 | ¥58.00 | ¥54.00 | 1.56M |
| 2026-07-10 | ¥56.00 | -5.08% | ¥57.00 | ¥58.00 | ¥54.00 | 2.00M |
| 2026-07-09 | ¥59.00 | +1.72% | ¥57.00 | ¥59.00 | ¥54.00 | 813.70K |
| 2026-07-08 | ¥58.00 | +7.41% | ¥55.00 | ¥58.00 | ¥51.00 | 1.52M |
| 2026-07-07 | ¥54.00 | -5.26% | ¥58.00 | ¥58.00 | ¥53.00 | 1.09M |
| 2026-07-06 | ¥57.00 | +3.64% | ¥58.00 | ¥61.00 | ¥55.00 | 1.10M |
| 2026-07-03 | ¥55.00 | -1.79% | ¥56.00 | ¥60.00 | ¥53.00 | 1.72M |
| 2026-07-02 | ¥56.00 | +14.29% | ¥51.00 | ¥56.00 | ¥49.00 | 1.06M |
| 2026-07-01 | ¥49.00 | +2.08% | ¥47.00 | ¥52.00 | ¥46.00 | 692.30K |
| 2026-06-30 | ¥48.00 | +2.13% | ¥47.00 | ¥48.00 | ¥46.00 | 263.90K |
| 2026-06-29 | ¥47.00 | -2.08% | ¥48.00 | ¥49.00 | ¥45.00 | 529.30K |
| 2026-06-26 | ¥48.00 | -2.04% | ¥49.00 | ¥49.00 | ¥46.00 | 357.50K |
| 2026-06-25 | ¥49.00 | -2.00% | ¥51.00 | ¥51.00 | ¥48.00 | 292.20K |
| 2026-06-24 | ¥50.00 | +2.04% | ¥49.00 | ¥50.00 | ¥47.00 | 511.60K |
| 2026-06-23 | ¥49.00 | 0.00% | ¥50.00 | ¥51.00 | ¥48.00 | 481.30K |
| 2026-06-22 | ¥49.00 | -5.77% | ¥52.00 | ¥54.00 | ¥49.00 | 639.50K |
| 2026-06-19 | ¥52.00 | -5.45% | ¥56.00 | ¥56.00 | ¥52.00 | 583.10K |
| 2026-06-18 | ¥55.00 | -5.17% | ¥60.00 | ¥60.00 | ¥53.00 | 991.40K |
| 2026-06-17 | ¥58.00 | 0.00% | ¥58.00 | ¥62.00 | ¥57.00 | 920.80K |
| 2026-06-16 | ¥58.00 | 0.00% | ¥59.00 | ¥61.00 | ¥56.00 | 633.70K |
| 2026-06-15 | ¥58.00 | +3.57% | ¥57.00 | ¥60.00 | ¥56.00 | 668.20K |
| 2026-06-12 | ¥56.00 | -1.75% | ¥59.00 | ¥60.00 | ¥56.00 | 376.90K |
| 2026-06-11 | ¥57.00 | 0.00% | ¥58.00 | ¥59.00 | ¥55.00 | 406.50K |
| 2026-06-10 | ¥57.00 | -5.00% | ¥60.00 | ¥60.00 | ¥57.00 | 483.10K |
| 2026-06-09 | ¥60.00 | -6.25% | ¥64.00 | ¥64.00 | ¥59.00 | 572.90K |
| 2026-06-08 | ¥64.00 | -3.03% | ¥64.00 | ¥67.00 | ¥61.00 | 394.90K |
| 2026-06-05 | ¥66.00 | 0.00% | ¥64.00 | ¥68.00 | ¥64.00 | 506.80K |
| 2026-06-04 | ¥66.00 | -1.49% | ¥67.00 | ¥68.00 | ¥64.00 | 457.40K |
| 2026-06-03 | ¥67.00 | 0.00% | ¥68.00 | ¥69.00 | ¥67.00 | 466.20K |
| 2026-06-02 | ¥67.00 | -4.29% | ¥70.00 | ¥70.00 | ¥66.00 | 388.00K |
| 2026-06-01 | ¥70.00 | 0.00% | ¥71.00 | ¥71.00 | ¥68.00 | 315.90K |
| 2026-05-29 | ¥70.00 | -1.41% | ¥71.00 | ¥73.00 | ¥69.00 | 360.10K |
| 2026-05-28 | ¥71.00 | 0.00% | ¥71.00 | ¥72.00 | ¥70.00 | 247.50K |
| 2026-05-27 | ¥71.00 | +1.43% | ¥71.00 | ¥72.00 | ¥69.00 | 270.80K |
| 2026-05-26 | ¥70.00 | -5.41% | ¥73.00 | ¥73.00 | ¥69.00 | 437.30K |
| 2026-05-25 | ¥74.00 | -2.63% | ¥76.00 | ¥76.00 | ¥72.00 | 299.10K |