GIFT HOLDINGS INC. 9279
TSE · Japan · Consumer Non-Durables
¥2,078.00-9.00 (-0.43%)
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 | ¥2,078.00 | -0.43% | ¥2,080.00 | ¥2,089.00 | ¥2,050.00 | 262.80K |
| 2026-10-01 | ¥2,087.00 | +0.43% | ¥2,125.00 | ¥2,148.00 | ¥2,072.00 | 405.60K |
| 2026-09-30 | ¥2,078.00 | +2.36% | ¥2,016.00 | ¥2,081.00 | ¥2,004.00 | 344.90K |
| 2026-09-29 | ¥2,030.00 | -0.10% | ¥2,020.00 | ¥2,044.00 | ¥2,000.00 | 316.50K |
| 2026-09-28 | ¥2,032.00 | +2.52% | ¥1,990.00 | ¥2,049.00 | ¥1,985.00 | 336.50K |
| 2026-09-25 | ¥1,982.00 | +0.30% | ¥1,982.00 | ¥1,995.00 | ¥1,968.00 | 265.70K |
| 2026-09-24 | ¥1,976.00 | -1.98% | ¥2,000.00 | ¥2,007.00 | ¥1,968.00 | 404.50K |
| 2026-09-18 | ¥2,016.00 | +1.97% | ¥2,017.00 | ¥2,075.00 | ¥2,003.00 | 348.70K |
| 2026-09-17 | ¥1,977.00 | -1.84% | ¥2,015.00 | ¥2,045.00 | ¥1,977.00 | 400.50K |
| 2026-09-16 | ¥2,014.00 | -5.00% | ¥2,100.00 | ¥2,115.00 | ¥2,009.00 | 490.30K |
| 2026-09-15 | ¥2,120.00 | -2.71% | ¥2,200.00 | ¥2,235.00 | ¥2,091.00 | 648.50K |
| 2026-09-14 | ¥2,179.00 | +1.30% | ¥2,155.00 | ¥2,194.00 | ¥2,143.00 | 320.40K |
| 2026-09-11 | ¥2,151.00 | -3.41% | ¥2,191.00 | ¥2,199.00 | ¥2,134.00 | 322.00K |
| 2026-09-10 | ¥2,227.00 | -2.28% | ¥2,266.00 | ¥2,279.00 | ¥2,223.00 | 205.90K |
| 2026-09-09 | ¥2,279.00 | -0.44% | ¥2,339.00 | ¥2,346.00 | ¥2,266.00 | 314.20K |
| 2026-09-08 | ¥2,289.00 | -1.68% | ¥2,305.00 | ¥2,314.00 | ¥2,276.00 | 202.00K |
| 2026-09-07 | ¥2,328.00 | -1.90% | ¥2,372.00 | ¥2,372.00 | ¥2,305.00 | 149.60K |
| 2026-09-04 | ¥2,373.00 | +0.94% | ¥2,328.00 | ¥2,392.00 | ¥2,308.00 | 273.50K |
| 2026-09-03 | ¥2,351.00 | -2.08% | ¥2,400.00 | ¥2,402.00 | ¥2,319.00 | 238.90K |
| 2026-09-02 | ¥2,401.00 | -1.60% | ¥2,430.00 | ¥2,458.00 | ¥2,400.00 | 211.30K |
| 2026-09-01 | ¥2,440.00 | +0.58% | ¥2,410.00 | ¥2,470.00 | ¥2,380.00 | 224.80K |
| 2026-08-31 | ¥2,426.00 | -1.98% | ¥2,500.00 | ¥2,500.00 | ¥2,417.00 | 304.80K |
| 2026-08-28 | ¥2,475.00 | -3.32% | ¥2,484.00 | ¥2,530.00 | ¥2,435.00 | 334.10K |
| 2026-08-27 | ¥2,560.00 | -0.78% | ¥2,545.00 | ¥2,575.00 | ¥2,500.00 | 129.20K |
| 2026-08-26 | ¥2,580.00 | +2.38% | ¥2,525.00 | ¥2,590.00 | ¥2,505.00 | 238.80K |
| 2026-08-25 | ¥2,520.00 | -2.70% | ¥2,610.00 | ¥2,615.00 | ¥2,487.50 | 198.80K |
| 2026-08-24 | ¥2,590.00 | +1.57% | ¥2,650.00 | ¥2,650.00 | ¥2,560.00 | 191.40K |
| 2026-08-21 | ¥2,550.00 | +1.59% | ¥2,535.00 | ¥2,585.00 | ¥2,510.00 | 156.40K |
| 2026-08-20 | ¥2,510.00 | -0.99% | ¥2,485.00 | ¥2,540.00 | ¥2,460.00 | 207.40K |
| 2026-08-19 | ¥2,535.00 | +0.40% | ¥2,487.50 | ¥2,585.00 | ¥2,452.50 | 144.20K |
| 2026-08-18 | ¥2,525.00 | -0.39% | ¥2,497.50 | ¥2,545.00 | ¥2,490.00 | 163.80K |
| 2026-08-17 | ¥2,535.00 | -4.52% | ¥2,550.00 | ¥2,620.00 | ¥2,500.00 | 230.00K |
| 2026-08-14 | ¥2,655.00 | -0.19% | ¥2,630.00 | ¥2,685.00 | ¥2,605.00 | 158.00K |
| 2026-08-13 | ¥2,660.00 | +0.19% | ¥2,655.00 | ¥2,665.00 | ¥2,595.00 | 135.60K |
| 2026-08-12 | ¥2,655.00 | -1.30% | ¥2,710.00 | ¥2,715.00 | ¥2,615.00 | 131.60K |
| 2026-08-10 | ¥2,690.00 | +0.19% | ¥2,695.00 | ¥2,700.00 | ¥2,635.00 | 116.20K |
| 2026-08-07 | ¥2,685.00 | -0.92% | ¥2,685.00 | ¥2,740.00 | ¥2,665.00 | 126.60K |
| 2026-08-06 | ¥2,710.00 | +2.46% | ¥2,635.00 | ¥2,725.00 | ¥2,600.00 | 236.20K |
| 2026-08-05 | ¥2,645.00 | -2.22% | ¥2,710.00 | ¥2,740.00 | ¥2,645.00 | 274.20K |
| 2026-08-04 | ¥2,705.00 | +2.46% | ¥2,645.00 | ¥2,705.00 | ¥2,595.00 | 217.80K |
| 2026-08-03 | ¥2,640.00 | +2.92% | ¥2,565.00 | ¥2,640.00 | ¥2,515.00 | 194.00K |
| 2026-07-31 | ¥2,565.00 | +1.18% | ¥2,450.00 | ¥2,595.00 | ¥2,415.00 | 199.80K |
| 2026-07-30 | ¥2,535.00 | +0.20% | ¥2,545.00 | ¥2,575.00 | ¥2,500.00 | 242.20K |
| 2026-07-29 | ¥2,530.00 | +1.91% | ¥2,500.00 | ¥2,550.00 | ¥2,477.50 | 254.40K |
| 2026-07-28 | ¥2,482.50 | +0.61% | ¥2,505.00 | ¥2,515.00 | ¥2,437.50 | 217.40K |
| 2026-07-27 | ¥2,467.50 | +3.03% | ¥2,430.00 | ¥2,480.00 | ¥2,405.00 | 146.00K |
| 2026-07-24 | ¥2,395.00 | +0.42% | ¥2,352.50 | ¥2,422.50 | ¥2,337.50 | 129.20K |
| 2026-07-23 | ¥2,385.00 | -0.73% | ¥2,380.00 | ¥2,422.50 | ¥2,355.00 | 129.00K |
| 2026-07-22 | ¥2,402.50 | -2.63% | ¥2,467.50 | ¥2,495.00 | ¥2,390.00 | 165.60K |
| 2026-07-21 | ¥2,467.50 | +2.07% | ¥2,455.00 | ¥2,540.00 | ¥2,450.00 | 238.20K |
| 2026-07-17 | ¥2,417.50 | -2.72% | ¥2,495.00 | ¥2,550.00 | ¥2,417.50 | 282.00K |
| 2026-07-16 | ¥2,485.00 | +8.04% | ¥2,400.00 | ¥2,515.00 | ¥2,375.00 | 398.40K |
| 2026-07-15 | ¥2,300.00 | -1.50% | ¥2,335.00 | ¥2,342.50 | ¥2,277.50 | 133.00K |
| 2026-07-14 | ¥2,335.00 | +2.41% | ¥2,290.00 | ¥2,347.50 | ¥2,250.00 | 157.60K |
| 2026-07-13 | ¥2,280.00 | +4.35% | ¥2,185.00 | ¥2,287.50 | ¥2,185.00 | 296.60K |
| 2026-07-10 | ¥2,185.00 | +2.10% | ¥2,167.50 | ¥2,197.50 | ¥2,150.00 | 121.60K |
| 2026-07-09 | ¥2,140.00 | -1.61% | ¥2,142.50 | ¥2,162.50 | ¥2,080.00 | 175.00K |
| 2026-07-08 | ¥2,175.00 | -1.36% | ¥2,205.00 | ¥2,227.50 | ¥2,155.00 | 147.40K |
| 2026-07-07 | ¥2,205.00 | -0.79% | ¥2,202.50 | ¥2,225.00 | ¥2,175.00 | 113.60K |
| 2026-07-06 | ¥2,222.50 | +3.73% | ¥2,152.50 | ¥2,225.00 | ¥2,150.00 | 188.40K |
| 2026-07-03 | ¥2,142.50 | +0.59% | ¥2,175.00 | ¥2,177.50 | ¥2,125.00 | 76.40K |
| 2026-07-02 | ¥2,130.00 | +3.27% | ¥2,090.00 | ¥2,162.50 | ¥2,087.50 | 184.20K |
| 2026-07-01 | ¥2,062.50 | -1.79% | ¥2,075.00 | ¥2,085.00 | ¥2,030.00 | 125.80K |
| 2026-06-30 | ¥2,100.00 | -2.67% | ¥2,180.00 | ¥2,200.00 | ¥2,090.00 | 256.80K |
| 2026-06-29 | ¥2,157.50 | +8.69% | ¥2,020.00 | ¥2,167.50 | ¥2,020.00 | 306.80K |
| 2026-06-26 | ¥1,985.00 | -2.34% | ¥2,030.00 | ¥2,030.00 | ¥1,962.50 | 98.00K |
| 2026-06-25 | ¥2,032.50 | +2.52% | ¥2,000.00 | ¥2,092.50 | ¥2,000.00 | 209.20K |
| 2026-06-24 | ¥1,982.50 | +1.54% | ¥1,975.00 | ¥1,987.50 | ¥1,952.50 | 144.60K |
| 2026-06-23 | ¥1,952.50 | -0.13% | ¥1,950.00 | ¥1,970.00 | ¥1,905.00 | 151.00K |
| 2026-06-22 | ¥1,955.00 | -5.33% | ¥2,035.00 | ¥2,035.00 | ¥1,955.00 | 207.80K |
| 2026-06-19 | ¥2,065.00 | -1.55% | ¥2,120.00 | ¥2,120.00 | ¥2,065.00 | 194.60K |
| 2026-06-18 | ¥2,097.50 | +1.94% | ¥2,075.00 | ¥2,097.50 | ¥2,032.50 | 160.00K |
| 2026-06-17 | ¥2,057.50 | +2.24% | ¥2,035.00 | ¥2,092.50 | ¥2,030.00 | 341.00K |
| 2026-06-16 | ¥2,012.50 | -4.05% | ¥2,145.00 | ¥2,145.00 | ¥1,952.50 | 656.20K |
| 2026-06-15 | ¥2,097.50 | +0.36% | ¥2,150.00 | ¥2,167.50 | ¥2,050.00 | 359.20K |
| 2026-06-12 | ¥2,090.00 | +3.59% | ¥2,020.00 | ¥2,095.00 | ¥2,012.50 | 227.80K |
| 2026-06-11 | ¥2,017.50 | -0.37% | ¥2,030.00 | ¥2,067.50 | ¥2,005.00 | 167.40K |
| 2026-06-10 | ¥2,025.00 | -0.74% | ¥2,005.00 | ¥2,040.00 | ¥1,990.00 | 144.80K |
| 2026-06-09 | ¥2,040.00 | +4.88% | ¥1,980.00 | ¥2,060.00 | ¥1,950.00 | 203.20K |
| 2026-06-08 | ¥1,945.00 | +1.17% | ¥1,945.00 | ¥1,987.50 | ¥1,925.00 | 190.40K |
| 2026-06-05 | ¥1,922.50 | +0.79% | ¥1,910.00 | ¥1,960.00 | ¥1,907.50 | 157.20K |
| 2026-06-04 | ¥1,907.50 | -3.42% | ¥1,940.00 | ¥1,957.50 | ¥1,895.00 | 219.00K |
| 2026-06-03 | ¥1,975.00 | +0.13% | ¥1,955.00 | ¥1,992.50 | ¥1,927.50 | 120.80K |
| 2026-06-02 | ¥1,972.50 | -0.63% | ¥1,960.00 | ¥1,985.00 | ¥1,915.00 | 212.80K |
| 2026-06-01 | ¥1,985.00 | -3.76% | ¥2,027.50 | ¥2,027.50 | ¥1,927.50 | 350.20K |
| 2026-05-29 | ¥2,062.50 | +0.61% | ¥2,052.50 | ¥2,097.50 | ¥2,037.50 | 120.60K |
| 2026-05-28 | ¥2,050.00 | -1.20% | ¥2,062.50 | ¥2,075.00 | ¥2,010.00 | 171.00K |
| 2026-05-27 | ¥2,075.00 | +1.34% | ¥2,050.00 | ¥2,087.50 | ¥2,047.50 | 88.40K |
| 2026-05-26 | ¥2,047.50 | -1.33% | ¥2,052.50 | ¥2,100.00 | ¥2,035.00 | 172.20K |
| 2026-05-25 | ¥2,075.00 | -0.95% | ¥2,157.50 | ¥2,157.50 | ¥2,050.00 | 173.00K |