Giken Holdings Co., Ltd. (TYO:1443)
Japan
· Delayed Price · Currency is JPY 312.00
+12.00 (4.00%)
Mar 10, 2026, 3:30 PM JST
Giken Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 311.00 | 317.00 | 310.00 | 312.00 | 312.00 | 4.00% | 122,500 |
| Mar 9, 2026 | 299.00 | 302.00 | 290.00 | 300.00 | 300.00 | -4.76% | 221,100 |
| Mar 6, 2026 | 317.00 | 322.00 | 309.00 | 315.00 | 315.00 | -1.87% | 168,400 |
| Mar 5, 2026 | 312.00 | 326.00 | 309.00 | 321.00 | 321.00 | 7.72% | 219,700 |
| Mar 4, 2026 | 310.00 | 312.00 | 293.00 | 298.00 | 298.00 | -7.45% | 333,200 |
| Mar 3, 2026 | 337.00 | 337.00 | 321.00 | 322.00 | 322.00 | -4.17% | 273,800 |
| Mar 2, 2026 | 337.00 | 346.00 | 331.00 | 336.00 | 336.00 | -2.61% | 258,800 |
| Feb 27, 2026 | 334.00 | 347.00 | 334.00 | 345.00 | 345.00 | 2.99% | 195,800 |
| Feb 26, 2026 | 332.00 | 339.00 | 330.00 | 335.00 | 335.00 | 0.90% | 143,900 |
| Feb 25, 2026 | 338.00 | 338.00 | 328.00 | 332.00 | 332.00 | -1.78% | 166,200 |
| Feb 24, 2026 | 336.00 | 340.00 | 327.00 | 338.00 | 338.00 | 0.90% | 195,000 |
| Feb 20, 2026 | 330.00 | 337.00 | 321.00 | 335.00 | 335.00 | 0.60% | 370,200 |
| Feb 19, 2026 | 341.00 | 342.00 | 333.00 | 333.00 | 333.00 | -2.92% | 247,400 |
| Feb 18, 2026 | 345.00 | 353.00 | 338.00 | 343.00 | 343.00 | -0.58% | 294,000 |
| Feb 17, 2026 | 345.00 | 369.00 | 336.00 | 345.00 | 345.00 | 0.29% | 1,106,100 |
| Feb 16, 2026 | 327.00 | 349.00 | 321.00 | 344.00 | 344.00 | 6.50% | 621,900 |
| Feb 13, 2026 | 339.00 | 339.00 | 321.00 | 323.00 | 323.00 | -4.72% | 235,500 |
| Feb 12, 2026 | 339.00 | 343.00 | 330.00 | 339.00 | 339.00 | -0.59% | 346,900 |
| Feb 10, 2026 | 338.00 | 344.00 | 333.00 | 341.00 | 341.00 | -1.45% | 315,300 |
| Feb 9, 2026 | 371.00 | 371.00 | 330.00 | 346.00 | 346.00 | -4.68% | 749,400 |
| Feb 6, 2026 | 339.00 | 370.00 | 323.00 | 363.00 | 363.00 | 6.76% | 795,500 |
| Feb 5, 2026 | 341.00 | 349.00 | 336.00 | 340.00 | 340.00 | 0.59% | 466,000 |
| Feb 4, 2026 | 325.00 | 375.00 | 323.00 | 338.00 | 338.00 | 4.64% | 3,026,200 |
| Feb 3, 2026 | 308.00 | 323.00 | 308.00 | 323.00 | 323.00 | 5.90% | 187,200 |
| Feb 2, 2026 | 311.00 | 314.00 | 303.00 | 305.00 | 305.00 | -0.97% | 108,900 |
| Jan 30, 2026 | 308.00 | 310.00 | 303.00 | 308.00 | 308.00 | -0.32% | 66,000 |
| Jan 29, 2026 | 310.00 | 313.00 | 298.00 | 309.00 | 309.00 | 0.32% | 151,200 |
| Jan 28, 2026 | 320.00 | 320.00 | 306.00 | 308.00 | 308.00 | 1.32% | 252,800 |
| Jan 27, 2026 | 301.00 | 305.00 | 293.00 | 304.00 | 304.00 | 0.66% | 113,800 |
| Jan 26, 2026 | 314.00 | 316.00 | 300.00 | 302.00 | 302.00 | -2.89% | 142,400 |
| Jan 23, 2026 | 297.00 | 311.00 | 296.00 | 311.00 | 311.00 | 6.14% | 194,600 |
| Jan 22, 2026 | 292.00 | 297.00 | 291.00 | 293.00 | 293.00 | 1.03% | 82,300 |
| Jan 21, 2026 | 284.00 | 294.00 | 273.00 | 290.00 | 290.00 | 0.35% | 167,400 |
| Jan 20, 2026 | 295.00 | 296.00 | 287.00 | 289.00 | 289.00 | -1.37% | 85,700 |
| Jan 19, 2026 | 287.00 | 293.00 | 283.00 | 293.00 | 293.00 | 0.69% | 111,700 |
| Jan 16, 2026 | 294.00 | 295.00 | 287.00 | 291.00 | 291.00 | -0.68% | 152,700 |
| Jan 15, 2026 | 274.00 | 295.00 | 273.00 | 293.00 | 293.00 | 6.16% | 321,300 |
| Jan 14, 2026 | 270.00 | 276.00 | 269.00 | 276.00 | 276.00 | 2.22% | 101,500 |
| Jan 13, 2026 | 277.00 | 277.00 | 267.00 | 270.00 | 270.00 | - | 80,600 |
| Jan 9, 2026 | 264.00 | 275.00 | 262.00 | 270.00 | 270.00 | 2.27% | 230,400 |
| Jan 8, 2026 | 260.00 | 266.00 | 257.00 | 264.00 | 264.00 | 1.15% | 85,400 |
| Jan 7, 2026 | 256.00 | 261.00 | 254.00 | 261.00 | 261.00 | 0.38% | 96,900 |
| Jan 6, 2026 | 263.00 | 266.00 | 256.00 | 260.00 | 260.00 | -1.14% | 119,200 |
| Jan 5, 2026 | 257.00 | 264.00 | 254.00 | 263.00 | 263.00 | 3.14% | 151,300 |
| Dec 30, 2025 | 253.00 | 259.00 | 249.00 | 255.00 | 255.00 | 0.79% | 91,200 |
| Dec 29, 2025 | 248.00 | 253.00 | 247.00 | 253.00 | 253.00 | 2.02% | 87,900 |
| Dec 26, 2025 | 243.00 | 249.00 | 240.00 | 248.00 | 248.00 | 2.06% | 106,700 |
| Dec 25, 2025 | 245.00 | 246.00 | 242.00 | 243.00 | 243.00 | -0.82% | 40,700 |
| Dec 24, 2025 | 240.00 | 246.00 | 240.00 | 245.00 | 245.00 | 2.08% | 39,600 |
| Dec 23, 2025 | 243.00 | 249.00 | 240.00 | 240.00 | 240.00 | - | 100,600 |
| Dec 22, 2025 | 238.00 | 243.00 | 237.00 | 240.00 | 240.00 | 0.42% | 110,600 |
| Dec 19, 2025 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 2.58% | 73,300 |
| Dec 18, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 22,700 |
| Dec 17, 2025 | 236.00 | 237.00 | 232.00 | 233.00 | 233.00 | -1.27% | 22,200 |
| Dec 16, 2025 | 234.00 | 237.00 | 232.00 | 236.00 | 236.00 | 0.85% | 60,400 |
| Dec 15, 2025 | 231.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.43% | 49,600 |
| Dec 12, 2025 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.87% | 30,200 |
| Dec 11, 2025 | 234.00 | 234.00 | 229.00 | 231.00 | 231.00 | -0.43% | 57,600 |
| Dec 10, 2025 | 232.00 | 235.00 | 230.00 | 232.00 | 232.00 | - | 35,300 |
| Dec 9, 2025 | 239.00 | 239.00 | 230.00 | 232.00 | 232.00 | 0.43% | 97,100 |
| Dec 8, 2025 | 232.00 | 234.00 | 231.00 | 231.00 | 231.00 | -0.43% | 35,900 |
| Dec 5, 2025 | 234.00 | 234.00 | 231.00 | 232.00 | 232.00 | -0.43% | 21,500 |
| Dec 4, 2025 | 231.00 | 235.00 | 230.00 | 233.00 | 233.00 | 1.30% | 27,700 |
| Dec 3, 2025 | 232.00 | 233.00 | 228.00 | 230.00 | 230.00 | - | 28,200 |
| Dec 2, 2025 | 237.00 | 237.00 | 230.00 | 230.00 | 230.00 | -2.95% | 54,200 |
| Dec 1, 2025 | 240.00 | 240.00 | 235.00 | 237.00 | 237.00 | -0.84% | 62,900 |
| Nov 28, 2025 | 236.00 | 240.00 | 236.00 | 239.00 | 239.00 | 1.27% | 50,500 |
| Nov 27, 2025 | 230.00 | 237.00 | 230.00 | 236.00 | 236.00 | 2.61% | 67,400 |
| Nov 26, 2025 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.77% | 29,100 |
| Nov 25, 2025 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | - | 73,000 |
| Nov 21, 2025 | 224.00 | 227.00 | 223.00 | 226.00 | 226.00 | 0.44% | 39,500 |
| Nov 20, 2025 | 225.00 | 229.00 | 222.00 | 225.00 | 225.00 | - | 87,300 |
| Nov 19, 2025 | 221.00 | 225.00 | 218.00 | 225.00 | 225.00 | 0.90% | 92,600 |
| Nov 18, 2025 | 230.00 | 232.00 | 223.00 | 223.00 | 223.00 | -3.04% | 163,600 |
| Nov 17, 2025 | 242.00 | 242.00 | 229.00 | 230.00 | 230.00 | -4.17% | 291,000 |
| Nov 14, 2025 | 245.00 | 248.00 | 236.00 | 240.00 | 240.00 | -2.44% | 332,700 |
| Nov 13, 2025 | 247.00 | 250.00 | 244.00 | 246.00 | 246.00 | 0.41% | 130,200 |
| Nov 12, 2025 | 243.00 | 246.00 | 239.00 | 245.00 | 245.00 | 1.24% | 126,000 |
| Nov 11, 2025 | 241.00 | 244.00 | 238.00 | 242.00 | 242.00 | 0.83% | 77,600 |
| Nov 10, 2025 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1.27% | 53,800 |
| Nov 7, 2025 | 236.00 | 239.00 | 235.00 | 237.00 | 237.00 | - | 71,500 |
| Nov 6, 2025 | 236.00 | 241.00 | 232.00 | 237.00 | 237.00 | 1.72% | 66,100 |
| Nov 5, 2025 | 235.00 | 236.00 | 228.00 | 233.00 | 233.00 | -1.27% | 127,600 |
| Nov 4, 2025 | 243.00 | 243.00 | 235.00 | 236.00 | 236.00 | -2.88% | 84,100 |
| Oct 31, 2025 | 247.00 | 248.00 | 242.00 | 243.00 | 243.00 | -1.62% | 51,300 |
| Oct 30, 2025 | 243.00 | 249.00 | 241.00 | 247.00 | 247.00 | 1.23% | 99,800 |
| Oct 29, 2025 | 248.00 | 254.00 | 242.00 | 244.00 | 244.00 | -0.81% | 196,800 |
| Oct 28, 2025 | 258.00 | 259.00 | 244.00 | 246.00 | 246.00 | -5.02% | 196,600 |
| Oct 27, 2025 | 259.00 | 260.00 | 255.00 | 259.00 | 259.00 | 0.78% | 183,000 |
| Oct 24, 2025 | 254.00 | 258.00 | 249.00 | 257.00 | 257.00 | 2.39% | 202,000 |
| Oct 23, 2025 | 249.00 | 255.00 | 248.00 | 251.00 | 251.00 | 0.40% | 90,100 |
| Oct 22, 2025 | 245.00 | 250.00 | 244.00 | 250.00 | 250.00 | 2.46% | 93,100 |
| Oct 21, 2025 | 248.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 54,400 |
| Oct 20, 2025 | 244.00 | 249.00 | 243.00 | 246.00 | 246.00 | 2.50% | 67,600 |
| Oct 17, 2025 | 242.00 | 244.00 | 239.00 | 240.00 | 240.00 | -0.83% | 75,200 |
| Oct 16, 2025 | 240.00 | 243.00 | 238.00 | 242.00 | 242.00 | 1.68% | 39,700 |
| Oct 15, 2025 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 2.59% | 36,100 |
| Oct 14, 2025 | 233.00 | 237.00 | 230.00 | 232.00 | 232.00 | -2.52% | 135,100 |
| Oct 10, 2025 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -2.86% | 137,800 |
| Oct 9, 2025 | 247.00 | 248.00 | 243.00 | 245.00 | 245.00 | -0.81% | 86,400 |