Graphite Design Inc. 7847
TSE · Japan · Consumer Durables
¥777.00+100.00 (+14.77%)
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 | ¥777.00 | +14.77% | ¥777.00 | ¥777.00 | ¥777.00 | 31.20K |
| 2026-10-01 | ¥677.00 | -1.17% | ¥683.00 | ¥683.00 | ¥670.00 | 9.60K |
| 2026-09-30 | ¥685.00 | -0.29% | ¥683.00 | ¥685.00 | ¥672.00 | 5.30K |
| 2026-09-29 | ¥687.00 | -0.43% | ¥682.00 | ¥687.00 | ¥676.00 | 4.40K |
| 2026-09-28 | ¥690.00 | -0.58% | ¥689.00 | ¥690.00 | ¥673.00 | 18.60K |
| 2026-09-25 | ¥694.00 | +5.15% | ¥668.00 | ¥697.00 | ¥668.00 | 22.80K |
| 2026-09-24 | ¥660.00 | -0.30% | ¥662.00 | ¥664.00 | ¥655.00 | 11.90K |
| 2026-09-18 | ¥662.00 | +2.48% | ¥656.00 | ¥662.00 | ¥653.00 | 7.90K |
| 2026-09-17 | ¥646.00 | +1.10% | ¥642.00 | ¥652.00 | ¥642.00 | 4.40K |
| 2026-09-16 | ¥639.00 | +1.27% | ¥633.00 | ¥639.00 | ¥630.00 | 1.70K |
| 2026-09-15 | ¥631.00 | +0.48% | ¥626.00 | ¥631.00 | ¥626.00 | 2.70K |
| 2026-09-14 | ¥628.00 | 0.00% | ¥627.00 | ¥628.00 | ¥626.00 | 6.00K |
| 2026-09-11 | ¥628.00 | +0.64% | ¥624.00 | ¥630.00 | ¥624.00 | 1.90K |
| 2026-09-10 | ¥624.00 | +0.16% | ¥628.00 | ¥628.00 | ¥624.00 | 800 |
| 2026-09-09 | ¥623.00 | -2.04% | ¥636.00 | ¥636.00 | ¥623.00 | 7.30K |
| 2026-09-08 | ¥636.00 | +0.79% | ¥633.00 | ¥638.00 | ¥632.00 | 1.20K |
| 2026-09-07 | ¥631.00 | +0.16% | ¥632.00 | ¥637.00 | ¥631.00 | 4.00K |
| 2026-09-04 | ¥630.00 | -3.23% | ¥648.00 | ¥648.00 | ¥630.00 | 10.80K |
| 2026-09-03 | ¥651.00 | -0.15% | ¥652.00 | ¥652.00 | ¥650.00 | 2.80K |
| 2026-09-02 | ¥652.00 | -0.15% | ¥651.00 | ¥656.00 | ¥651.00 | 8.00K |
| 2026-09-01 | ¥653.00 | -1.21% | ¥661.00 | ¥661.00 | ¥653.00 | 8.70K |
| 2026-08-31 | ¥661.00 | -0.90% | ¥659.00 | ¥663.00 | ¥659.00 | 3.70K |
| 2026-08-28 | ¥667.00 | -2.77% | ¥661.00 | ¥667.00 | ¥656.00 | 9.40K |
| 2026-08-27 | ¥686.00 | 0.00% | ¥686.00 | ¥686.00 | ¥679.00 | 6.80K |
| 2026-08-26 | ¥686.00 | +1.78% | ¥671.00 | ¥693.00 | ¥671.00 | 19.40K |
| 2026-08-25 | ¥674.00 | +0.75% | ¥670.00 | ¥674.00 | ¥665.00 | 4.50K |
| 2026-08-24 | ¥669.00 | +0.30% | ¥660.00 | ¥669.00 | ¥660.00 | 3.10K |
| 2026-08-21 | ¥667.00 | +0.45% | ¥664.00 | ¥667.00 | ¥660.00 | 2.70K |
| 2026-08-20 | ¥664.00 | +1.37% | ¥655.00 | ¥665.00 | ¥655.00 | 1.40K |
| 2026-08-19 | ¥655.00 | -2.24% | ¥671.00 | ¥671.00 | ¥655.00 | 8.00K |
| 2026-08-18 | ¥670.00 | -0.59% | ¥668.00 | ¥674.00 | ¥665.00 | 1.80K |
| 2026-08-17 | ¥674.00 | +1.81% | ¥667.00 | ¥678.00 | ¥664.00 | 9.60K |
| 2026-08-14 | ¥662.00 | -0.30% | ¥663.00 | ¥667.00 | ¥662.00 | 2.00K |
| 2026-08-13 | ¥664.00 | +0.30% | ¥662.00 | ¥665.00 | ¥662.00 | 800 |
| 2026-08-12 | ¥662.00 | +0.46% | ¥654.00 | ¥663.00 | ¥654.00 | 4.60K |
| 2026-08-10 | ¥659.00 | -0.90% | ¥656.00 | ¥664.00 | ¥653.00 | 3.90K |
| 2026-08-07 | ¥665.00 | -0.30% | ¥668.00 | ¥668.00 | ¥662.00 | 1.90K |
| 2026-08-06 | ¥667.00 | +0.15% | ¥658.00 | ¥667.00 | ¥658.00 | 6.50K |
| 2026-08-05 | ¥666.00 | +0.91% | ¥665.00 | ¥666.00 | ¥659.00 | 3.40K |
| 2026-08-04 | ¥660.00 | +1.23% | ¥655.00 | ¥660.00 | ¥655.00 | 4.30K |
| 2026-08-03 | ¥652.00 | -1.06% | ¥651.00 | ¥654.00 | ¥649.00 | 4.20K |
| 2026-07-31 | ¥659.00 | +1.38% | ¥655.00 | ¥660.00 | ¥647.00 | 11.90K |
| 2026-07-30 | ¥650.00 | +0.46% | ¥648.00 | ¥650.00 | ¥639.00 | 4.80K |
| 2026-07-29 | ¥647.00 | +0.78% | ¥644.00 | ¥654.00 | ¥644.00 | 7.70K |
| 2026-07-28 | ¥642.00 | +0.31% | ¥642.00 | ¥642.00 | ¥634.00 | 6.10K |
| 2026-07-27 | ¥640.00 | +0.79% | ¥635.00 | ¥643.00 | ¥635.00 | 3.40K |
| 2026-07-24 | ¥635.00 | -0.63% | ¥639.00 | ¥639.00 | ¥635.00 | 1.20K |
| 2026-07-23 | ¥639.00 | +0.16% | ¥633.00 | ¥639.00 | ¥633.00 | 2.60K |
| 2026-07-22 | ¥638.00 | 0.00% | ¥639.00 | ¥642.00 | ¥634.00 | 3.50K |
| 2026-07-21 | ¥638.00 | +0.31% | ¥641.00 | ¥641.00 | ¥636.00 | 1.40K |
| 2026-07-17 | ¥636.00 | -0.47% | ¥640.00 | ¥642.00 | ¥620.00 | 6.80K |
| 2026-07-16 | ¥639.00 | 0.00% | ¥639.00 | ¥640.00 | ¥630.00 | 3.90K |
| 2026-07-15 | ¥639.00 | +1.11% | ¥642.00 | ¥642.00 | ¥621.00 | 15.50K |
| 2026-07-14 | ¥632.00 | +4.46% | ¥607.00 | ¥680.00 | ¥607.00 | 51.50K |
| 2026-07-13 | ¥605.00 | -0.66% | ¥615.00 | ¥615.00 | ¥605.00 | 3.10K |
| 2026-07-10 | ¥609.00 | +0.50% | ¥606.00 | ¥615.00 | ¥606.00 | 3.80K |
| 2026-07-09 | ¥606.00 | -0.66% | ¥612.00 | ¥615.00 | ¥605.00 | 5.20K |
| 2026-07-08 | ¥610.00 | -0.49% | ¥617.00 | ¥617.00 | ¥609.00 | 2.90K |
| 2026-07-07 | ¥613.00 | -0.16% | ¥617.00 | ¥618.00 | ¥609.00 | 6.50K |
| 2026-07-06 | ¥614.00 | +1.15% | ¥612.00 | ¥614.00 | ¥605.00 | 5.20K |
| 2026-07-03 | ¥607.00 | -0.49% | ¥608.00 | ¥612.00 | ¥607.00 | 2.30K |
| 2026-07-02 | ¥610.00 | -0.49% | ¥611.00 | ¥618.00 | ¥606.00 | 2.50K |
| 2026-07-01 | ¥613.00 | -0.49% | ¥612.00 | ¥613.00 | ¥607.00 | 800 |
| 2026-06-30 | ¥616.00 | +0.33% | ¥614.00 | ¥616.00 | ¥607.00 | 3.10K |
| 2026-06-29 | ¥614.00 | +0.33% | ¥615.00 | ¥615.00 | ¥605.00 | 5.60K |
| 2026-06-26 | ¥612.00 | +0.16% | ¥615.00 | ¥615.00 | ¥609.00 | 4.60K |
| 2026-06-25 | ¥611.00 | +2.35% | ¥604.00 | ¥612.00 | ¥598.00 | 5.80K |
| 2026-06-24 | ¥597.00 | -0.17% | ¥598.00 | ¥598.00 | ¥594.00 | 5.80K |
| 2026-06-23 | ¥598.00 | -0.33% | ¥600.00 | ¥603.00 | ¥596.00 | 3.00K |
| 2026-06-22 | ¥600.00 | -0.33% | ¥602.00 | ¥605.00 | ¥595.00 | 10.20K |
| 2026-06-19 | ¥602.00 | -0.82% | ¥606.00 | ¥607.00 | ¥601.00 | 6.20K |
| 2026-06-18 | ¥607.00 | -0.82% | ¥608.00 | ¥616.00 | ¥606.00 | 8.90K |
| 2026-06-17 | ¥612.00 | -1.45% | ¥615.00 | ¥615.00 | ¥605.00 | 14.60K |
| 2026-06-16 | ¥621.00 | +0.65% | ¥611.00 | ¥621.00 | ¥609.00 | 15.50K |
| 2026-06-15 | ¥617.00 | -0.64% | ¥614.00 | ¥626.00 | ¥609.00 | 6.70K |
| 2026-06-12 | ¥621.00 | 0.00% | ¥619.00 | ¥621.00 | ¥613.00 | 9.90K |
| 2026-06-11 | ¥621.00 | -0.32% | ¥623.00 | ¥623.00 | ¥614.00 | 4.20K |
| 2026-06-10 | ¥623.00 | +1.47% | ¥614.00 | ¥625.00 | ¥614.00 | 4.40K |
| 2026-06-09 | ¥614.00 | -0.81% | ¥612.00 | ¥620.00 | ¥612.00 | 3.50K |
| 2026-06-08 | ¥619.00 | +0.65% | ¥608.00 | ¥619.00 | ¥608.00 | 1.60K |
| 2026-06-05 | ¥615.00 | -0.81% | ¥616.00 | ¥623.00 | ¥614.00 | 8.90K |
| 2026-06-04 | ¥620.00 | -0.96% | ¥626.00 | ¥626.00 | ¥614.00 | 2.50K |
| 2026-06-03 | ¥626.00 | +0.32% | ¥621.00 | ¥630.00 | ¥612.00 | 12.00K |
| 2026-06-02 | ¥624.00 | +1.30% | ¥613.00 | ¥627.00 | ¥613.00 | 4.60K |
| 2026-06-01 | ¥616.00 | -1.60% | ¥621.00 | ¥630.00 | ¥616.00 | 7.00K |
| 2026-05-29 | ¥626.00 | +2.62% | ¥608.00 | ¥626.00 | ¥608.00 | 10.30K |
| 2026-05-28 | ¥610.00 | +0.49% | ¥608.00 | ¥620.00 | ¥601.00 | 10.90K |
| 2026-05-27 | ¥607.00 | +1.17% | ¥610.00 | ¥610.00 | ¥595.00 | 10.80K |
| 2026-05-26 | ¥600.00 | -1.15% | ¥607.00 | ¥609.00 | ¥600.00 | 12.00K |
| 2026-05-25 | ¥607.00 | -2.41% | ¥623.00 | ¥623.00 | ¥606.00 | 3.90K |