Gifu landscape architect Co., Ltd. (TYO:1438)
Japan
· Delayed Price · Currency is JPY 1,860.00
+36.00 (1.97%)
Mar 10, 2026, 1:15 PM JST
Gifu landscape architect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,826.00 | 1,860.00 | 1,826.00 | 1,860.00 | 1,860.00 | 1.97% | 800 |
| Mar 9, 2026 | 1,822.00 | 1,830.00 | 1,822.00 | 1,824.00 | 1,824.00 | -0.33% | 1,800 |
| Mar 6, 2026 | 1,841.00 | 1,883.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.60% | 3,700 |
| Mar 5, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.05% | 100 |
| Mar 4, 2026 | 1,855.00 | 1,855.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.45% | 3,500 |
| Mar 3, 2026 | 1,854.00 | 1,876.00 | 1,854.00 | 1,867.00 | 1,867.00 | 0.32% | 1,300 |
| Mar 2, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,861.00 | 1,861.00 | -1.17% | 3,000 |
| Feb 27, 2026 | 1,883.00 | 1,884.00 | 1,883.00 | 1,883.00 | 1,883.00 | -0.16% | 700 |
| Feb 26, 2026 | 1,891.00 | 1,891.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.26% | 1,100 |
| Feb 25, 2026 | 1,917.00 | 1,917.00 | 1,891.00 | 1,891.00 | 1,891.00 | -0.42% | 4,700 |
| Feb 24, 2026 | 1,880.00 | 1,899.00 | 1,880.00 | 1,899.00 | 1,899.00 | 1.01% | 1,500 |
| Feb 20, 2026 | 1,890.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | -0.79% | 900 |
| Feb 19, 2026 | 1,900.00 | 1,900.00 | 1,891.00 | 1,895.00 | 1,895.00 | -0.26% | 1,000 |
| Feb 18, 2026 | 1,865.00 | 1,900.00 | 1,848.00 | 1,900.00 | 1,900.00 | 1.88% | 4,000 |
| Feb 17, 2026 | 1,850.00 | 1,877.00 | 1,848.00 | 1,865.00 | 1,865.00 | 0.87% | 3,600 |
| Feb 16, 2026 | 1,850.00 | 1,857.00 | 1,826.00 | 1,849.00 | 1,849.00 | 2.15% | 5,300 |
| Feb 13, 2026 | 1,799.00 | 1,810.00 | 1,799.00 | 1,810.00 | 1,810.00 | 0.56% | 48,100 |
| Feb 12, 2026 | 1,789.00 | 1,800.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.84% | 3,700 |
| Feb 10, 2026 | 1,784.00 | 1,788.00 | 1,780.00 | 1,785.00 | 1,785.00 | -0.28% | 1,400 |
| Feb 9, 2026 | 1,781.00 | 1,791.00 | 1,781.00 | 1,790.00 | 1,790.00 | 1.07% | 3,100 |
| Feb 6, 2026 | 1,777.00 | 1,780.00 | 1,771.00 | 1,771.00 | 1,771.00 | 0.06% | 400 |
| Feb 5, 2026 | 1,763.00 | 1,779.00 | 1,758.00 | 1,770.00 | 1,770.00 | 0.34% | 1,200 |
| Feb 4, 2026 | 1,772.00 | 1,772.00 | 1,764.00 | 1,764.00 | 1,764.00 | -0.45% | 700 |
| Feb 3, 2026 | 1,774.00 | 1,774.00 | 1,772.00 | 1,772.00 | 1,772.00 | 0.17% | 400 |
| Feb 2, 2026 | 1,775.00 | 1,775.00 | 1,769.00 | 1,769.00 | 1,769.00 | -0.34% | 1,000 |
| Jan 30, 2026 | 1,775.00 | 1,775.00 | 1,773.00 | 1,775.00 | 1,775.00 | - | 1,600 |
| Jan 29, 2026 | 1,781.00 | 1,781.00 | 1,775.00 | 1,775.00 | 1,775.00 | -0.34% | 1,600 |
| Jan 28, 2026 | 1,783.00 | 1,783.00 | 1,781.00 | 1,781.00 | 1,781.00 | -0.22% | 1,200 |
| Jan 27, 2026 | 1,788.00 | 1,788.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.17% | 700 |
| Jan 26, 2026 | 1,784.00 | 1,788.00 | 1,783.00 | 1,788.00 | 1,788.00 | -0.33% | 1,200 |
| Jan 23, 2026 | 1,808.00 | 1,808.00 | 1,783.00 | 1,794.00 | 1,794.00 | -0.77% | 2,000 |
| Jan 22, 2026 | 1,786.00 | 1,808.00 | 1,786.00 | 1,808.00 | 1,808.00 | 1.29% | 700 |
| Jan 21, 2026 | 1,786.00 | 1,787.00 | 1,785.00 | 1,785.00 | 1,785.00 | -0.34% | 800 |
| Jan 20, 2026 | 1,792.00 | 1,792.00 | 1,787.00 | 1,791.00 | 1,791.00 | -0.06% | 1,500 |
| Jan 19, 2026 | 1,806.00 | 1,806.00 | 1,792.00 | 1,792.00 | 1,792.00 | - | 2,700 |
| Jan 16, 2026 | 1,794.00 | 1,794.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.11% | 1,200 |
| Jan 15, 2026 | 1,793.00 | 1,800.00 | 1,793.00 | 1,794.00 | 1,794.00 | 0.06% | 1,800 |
| Jan 14, 2026 | 1,798.00 | 1,798.00 | 1,785.00 | 1,793.00 | 1,793.00 | -0.06% | 2,800 |
| Jan 13, 2026 | 1,795.00 | 1,796.00 | 1,792.00 | 1,794.00 | 1,794.00 | 0.22% | 45,200 |
| Jan 9, 2026 | 1,797.00 | 1,797.00 | 1,788.00 | 1,790.00 | 1,790.00 | -0.39% | 2,800 |
| Jan 8, 2026 | 1,795.00 | 1,813.00 | 1,789.00 | 1,797.00 | 1,797.00 | 0.11% | 2,300 |
| Jan 7, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.28% | 1,400 |
| Jan 6, 2026 | 1,815.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1,200 |
| Jan 5, 2026 | 1,815.00 | 1,815.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.83% | 1,500 |
| Dec 30, 2025 | 1,796.00 | 1,815.00 | 1,796.00 | 1,815.00 | 1,815.00 | 1.91% | 1,200 |
| Dec 29, 2025 | 1,781.00 | 1,800.00 | 1,780.00 | 1,781.00 | 1,781.00 | -0.17% | 2,400 |
| Dec 26, 2025 | 1,811.00 | 1,811.00 | 1,784.00 | 1,784.00 | 1,784.00 | -0.94% | 3,000 |
| Dec 25, 2025 | 1,805.00 | 1,815.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.22% | 1,500 |
| Dec 24, 2025 | 1,811.00 | 1,817.00 | 1,805.00 | 1,805.00 | 1,805.00 | -0.33% | 1,900 |
| Dec 23, 2025 | 1,820.00 | 1,821.00 | 1,810.00 | 1,811.00 | 1,811.00 | -0.55% | 2,300 |
| Dec 22, 2025 | 1,830.00 | 1,833.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.05% | 1,200 |
| Dec 19, 2025 | 1,830.00 | 1,830.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.44% | 1,200 |
| Dec 18, 2025 | 1,824.00 | 1,842.00 | 1,824.00 | 1,830.00 | 1,830.00 | 0.38% | 800 |
| Dec 17, 2025 | 1,835.00 | 1,835.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.65% | 1,900 |
| Dec 16, 2025 | 1,826.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.44% | 800 |
| Dec 15, 2025 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1,827.00 | 0.05% | 700 |
| Dec 12, 2025 | 1,823.00 | 1,842.00 | 1,823.00 | 1,826.00 | 1,826.00 | -0.49% | 900 |
| Dec 11, 2025 | 1,848.00 | 1,848.00 | 1,825.00 | 1,835.00 | 1,835.00 | 0.27% | 1,900 |
| Dec 10, 2025 | 1,848.00 | 1,849.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.03% | 700 |
| Dec 9, 2025 | 1,850.00 | 1,850.00 | 1,837.00 | 1,849.00 | 1,849.00 | 0.43% | 800 |
| Dec 8, 2025 | 1,854.00 | 1,854.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.70% | 900 |
| Dec 4, 2025 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.76% | 100 |
| Dec 3, 2025 | 1,853.00 | 1,853.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.76% | 1,100 |
| Dec 2, 2025 | 1,840.00 | 1,854.00 | 1,840.00 | 1,854.00 | 1,854.00 | 0.22% | 900 |
| Dec 1, 2025 | 1,840.00 | 1,850.00 | 1,840.00 | 1,850.00 | 1,850.00 | - | 1,400 |
| Nov 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.86% | 2,600 |
| Nov 27, 2025 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - | 700 |
| Nov 26, 2025 | 1,870.00 | 1,870.00 | 1,852.00 | 1,866.00 | 1,866.00 | 0.32% | 800 |
| Nov 25, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 900 |
| Nov 21, 2025 | 1,866.00 | 1,866.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.64% | 1,900 |
| Nov 20, 2025 | 1,883.00 | 1,883.00 | 1,872.00 | 1,872.00 | 1,872.00 | 0.11% | 400 |
| Nov 19, 2025 | 1,880.00 | 1,880.00 | 1,867.00 | 1,870.00 | 1,870.00 | - | 500 |
| Nov 18, 2025 | 1,887.00 | 1,887.00 | 1,870.00 | 1,870.00 | 1,870.00 | -0.58% | 2,000 |
| Nov 17, 2025 | 1,964.00 | 1,964.00 | 1,853.00 | 1,881.00 | 1,881.00 | -4.23% | 5,400 |
| Nov 14, 2025 | 1,899.00 | 1,997.00 | 1,890.00 | 1,964.00 | 1,964.00 | 3.42% | 3,900 |
| Nov 13, 2025 | 1,890.00 | 1,900.00 | 1,856.00 | 1,899.00 | 1,899.00 | 0.42% | 3,200 |
| Nov 12, 2025 | 1,892.00 | 1,892.00 | 1,890.00 | 1,891.00 | 1,891.00 | -0.05% | 2,100 |
| Nov 11, 2025 | 1,900.00 | 1,900.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 1,300 |
| Nov 10, 2025 | 1,900.00 | 1,901.00 | 1,890.00 | 1,900.00 | 1,900.00 | - | 1,800 |
| Nov 7, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | - | 800 |
| Nov 6, 2025 | 1,900.00 | 1,908.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 300 |
| Nov 5, 2025 | 1,900.00 | 1,910.00 | 1,899.00 | 1,900.00 | 1,900.00 | -0.52% | 1,400 |
| Nov 4, 2025 | 1,901.00 | 1,910.00 | 1,901.00 | 1,910.00 | 1,910.00 | 0.47% | 500 |
| Oct 31, 2025 | 1,902.00 | 1,910.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.47% | 800 |
| Oct 30, 2025 | 1,908.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.78% | 1,200 |
| Oct 29, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 300 |
| Oct 28, 2025 | 1,914.00 | 1,929.00 | 1,911.00 | 1,925.00 | 1,925.00 | 0.57% | 900 |
| Oct 27, 2025 | 1,930.00 | 1,930.00 | 1,911.00 | 1,914.00 | 1,914.00 | -0.93% | 1,000 |
| Oct 24, 2025 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | - | 600 |
| Oct 23, 2025 | 1,931.00 | 1,933.00 | 1,931.00 | 1,932.00 | 1,932.00 | 0.05% | 700 |
| Oct 22, 2025 | 1,915.00 | 1,931.00 | 1,915.00 | 1,931.00 | 1,931.00 | -0.97% | 1,200 |
| Oct 21, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 700 |
| Oct 20, 2025 | 1,950.00 | 1,950.00 | 1,949.00 | 1,950.00 | 1,950.00 | 0.10% | 500 |
| Oct 17, 2025 | 1,931.00 | 1,948.00 | 1,931.00 | 1,948.00 | 1,948.00 | 1.46% | 400 |
| Oct 16, 2025 | 1,920.00 | 1,930.00 | 1,917.00 | 1,920.00 | 1,920.00 | 0.42% | 1,600 |
| Oct 15, 2025 | 1,906.00 | 1,918.00 | 1,900.00 | 1,912.00 | 1,912.00 | -0.31% | 1,700 |
| Oct 14, 2025 | 1,929.00 | 1,930.00 | 1,917.00 | 1,918.00 | 1,918.00 | -1.59% | 3,100 |
| Oct 10, 2025 | 1,948.00 | 1,949.00 | 1,930.00 | 1,949.00 | 1,949.00 | -1.22% | 1,400 |
| Oct 9, 2025 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | - | 1,000 |
| Oct 8, 2025 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | - | 700 |