GiG Works Inc. (TYO:2375)
Japan
· Delayed Price · Currency is JPY 205.00
-2.00 (-0.97%)
Apr 30, 2026, 3:30 PM JST
GiG Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 19,300 |
| Apr 28, 2026 | 204.00 | 208.00 | 200.00 | 207.00 | 207.00 | -1.90% | 72,500 |
| Apr 27, 2026 | 217.00 | 217.00 | 207.00 | 211.00 | 211.00 | -0.94% | 29,300 |
| Apr 24, 2026 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 2.90% | 29,600 |
| Apr 23, 2026 | 212.00 | 212.00 | 205.00 | 207.00 | 207.00 | -2.36% | 35,700 |
| Apr 22, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | -0.93% | 7,700 |
| Apr 21, 2026 | 215.00 | 215.00 | 211.00 | 214.00 | 214.00 | -0.47% | 14,900 |
| Apr 20, 2026 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.46% | 7,900 |
| Apr 17, 2026 | 215.00 | 217.00 | 214.00 | 216.00 | 216.00 | -1.37% | 12,800 |
| Apr 16, 2026 | 214.00 | 219.00 | 214.00 | 219.00 | 219.00 | 2.34% | 44,900 |
| Apr 15, 2026 | 211.00 | 215.00 | 211.00 | 214.00 | 214.00 | 0.94% | 24,300 |
| Apr 14, 2026 | 210.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.95% | 7,300 |
| Apr 13, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | -2.78% | 24,400 |
| Apr 10, 2026 | 217.00 | 217.00 | 212.00 | 216.00 | 216.00 | -0.46% | 51,200 |
| Apr 9, 2026 | 220.00 | 220.00 | 214.00 | 217.00 | 217.00 | -1.36% | 41,300 |
| Apr 8, 2026 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 3.77% | 67,000 |
| Apr 7, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -2.30% | 24,000 |
| Apr 6, 2026 | 215.00 | 217.00 | 211.00 | 217.00 | 217.00 | 0.93% | 64,200 |
| Apr 3, 2026 | 209.00 | 215.00 | 209.00 | 215.00 | 215.00 | 3.37% | 35,900 |
| Apr 2, 2026 | 212.00 | 215.00 | 208.00 | 208.00 | 208.00 | -2.35% | 55,900 |
| Apr 1, 2026 | 211.00 | 215.00 | 209.00 | 213.00 | 213.00 | 3.40% | 95,500 |
| Mar 31, 2026 | 207.00 | 210.00 | 204.00 | 206.00 | 206.00 | -0.96% | 14,800 |
| Mar 30, 2026 | 201.00 | 212.00 | 201.00 | 208.00 | 208.00 | -0.48% | 61,300 |
| Mar 27, 2026 | 204.00 | 211.00 | 204.00 | 209.00 | 209.00 | 2.45% | 51,300 |
| Mar 26, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -2.39% | 44,300 |
| Mar 25, 2026 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1.95% | 40,800 |
| Mar 24, 2026 | 203.00 | 206.00 | 202.00 | 205.00 | 205.00 | 3.02% | 67,900 |
| Mar 23, 2026 | 205.00 | 205.00 | 199.00 | 199.00 | 199.00 | -4.78% | 155,700 |
| Mar 19, 2026 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -2.79% | 143,100 |
| Mar 18, 2026 | 214.00 | 218.00 | 213.00 | 215.00 | 215.00 | 1.42% | 39,200 |
| Mar 17, 2026 | 217.00 | 219.00 | 212.00 | 212.00 | 212.00 | -2.30% | 84,400 |
| Mar 16, 2026 | 219.00 | 219.00 | 213.00 | 217.00 | 217.00 | -1.36% | 117,600 |
| Mar 13, 2026 | 221.00 | 222.00 | 213.00 | 220.00 | 220.00 | -2.65% | 240,100 |
| Mar 12, 2026 | 230.00 | 234.00 | 225.00 | 226.00 | 226.00 | -3.42% | 273,800 |
| Mar 11, 2026 | 270.00 | 273.00 | 231.00 | 234.00 | 234.00 | -1.68% | 1,769,000 |
| Mar 10, 2026 | 224.00 | 240.00 | 222.00 | 238.00 | 238.00 | 8.68% | 308,800 |
| Mar 9, 2026 | 224.00 | 224.00 | 198.00 | 219.00 | 219.00 | -3.52% | 274,100 |
| Mar 6, 2026 | 217.00 | 227.00 | 212.00 | 227.00 | 227.00 | 4.61% | 93,500 |
| Mar 5, 2026 | 219.00 | 224.00 | 214.00 | 217.00 | 217.00 | 5.85% | 196,200 |
| Mar 4, 2026 | 217.00 | 219.00 | 204.00 | 205.00 | 205.00 | -8.89% | 245,200 |
| Mar 3, 2026 | 229.00 | 230.00 | 223.00 | 225.00 | 225.00 | -1.75% | 53,500 |
| Mar 2, 2026 | 225.00 | 230.00 | 225.00 | 229.00 | 229.00 | - | 49,400 |
| Feb 27, 2026 | 222.00 | 229.00 | 220.00 | 229.00 | 229.00 | 3.15% | 55,300 |
| Feb 26, 2026 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | - | 39,600 |
| Feb 25, 2026 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 0.91% | 47,900 |
| Feb 24, 2026 | 227.00 | 227.00 | 220.00 | 220.00 | 220.00 | -1.79% | 45,300 |
| Feb 20, 2026 | 223.00 | 230.00 | 223.00 | 224.00 | 224.00 | -2.61% | 57,500 |
| Feb 19, 2026 | 225.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.88% | 36,200 |
| Feb 18, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 0.44% | 40,900 |
| Feb 17, 2026 | 224.00 | 229.00 | 223.00 | 227.00 | 227.00 | 0.44% | 33,300 |
| Feb 16, 2026 | 222.00 | 226.00 | 221.00 | 226.00 | 226.00 | 1.35% | 47,100 |
| Feb 13, 2026 | 221.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.45% | 50,600 |
| Feb 12, 2026 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | -1.77% | 38,600 |
| Feb 10, 2026 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 2.73% | 55,600 |
| Feb 9, 2026 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | - | 40,100 |
| Feb 6, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.22% | 14,700 |
| Feb 5, 2026 | 222.00 | 226.00 | 221.00 | 225.00 | 225.00 | 2.27% | 33,200 |
| Feb 4, 2026 | 220.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.45% | 11,100 |
| Feb 3, 2026 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | 15,800 |
| Feb 2, 2026 | 223.00 | 225.00 | 220.00 | 223.00 | 223.00 | 2.29% | 43,600 |
| Jan 30, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.46% | 29,000 |
| Jan 29, 2026 | 219.00 | 220.00 | 215.00 | 219.00 | 219.00 | - | 75,900 |
| Jan 28, 2026 | 223.00 | 223.00 | 218.00 | 219.00 | 219.00 | -1.79% | 62,600 |
| Jan 27, 2026 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | -1.33% | 23,300 |
| Jan 26, 2026 | 231.00 | 231.00 | 223.00 | 226.00 | 226.00 | -0.44% | 55,300 |
| Jan 23, 2026 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.89% | 22,300 |
| Jan 22, 2026 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | -0.88% | 43,500 |
| Jan 21, 2026 | 226.00 | 229.00 | 224.00 | 227.00 | 227.00 | -0.44% | 45,100 |
| Jan 20, 2026 | 232.00 | 232.00 | 226.00 | 228.00 | 228.00 | -1.30% | 35,800 |
| Jan 19, 2026 | 232.00 | 233.00 | 229.00 | 231.00 | 231.00 | - | 39,200 |
| Jan 16, 2026 | 230.00 | 233.00 | 227.00 | 231.00 | 231.00 | 0.87% | 56,400 |
| Jan 15, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | - | 56,100 |
| Jan 14, 2026 | 227.00 | 229.00 | 225.00 | 229.00 | 229.00 | 1.33% | 50,800 |
| Jan 13, 2026 | 229.00 | 229.00 | 223.00 | 226.00 | 226.00 | -0.44% | 76,700 |
| Jan 9, 2026 | 225.00 | 228.00 | 223.00 | 227.00 | 227.00 | 0.89% | 43,400 |
| Jan 8, 2026 | 228.00 | 228.00 | 224.00 | 225.00 | 225.00 | -1.32% | 51,100 |
| Jan 7, 2026 | 228.00 | 230.00 | 223.00 | 228.00 | 228.00 | 0.88% | 132,000 |
| Jan 6, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | -0.88% | 79,900 |
| Jan 5, 2026 | 220.00 | 229.00 | 217.00 | 228.00 | 228.00 | 3.17% | 158,600 |
| Dec 30, 2025 | 252.00 | 255.00 | 220.00 | 221.00 | 221.00 | 0.45% | 877,700 |
| Dec 29, 2025 | 217.00 | 221.00 | 214.00 | 220.00 | 220.00 | 1.38% | 64,300 |
| Dec 26, 2025 | 216.00 | 218.00 | 215.00 | 217.00 | 217.00 | 0.93% | 92,900 |
| Dec 25, 2025 | 214.00 | 215.00 | 210.00 | 215.00 | 215.00 | 0.47% | 122,300 |
| Dec 24, 2025 | 214.00 | 215.00 | 211.00 | 214.00 | 214.00 | 0.47% | 129,500 |
| Dec 23, 2025 | 217.00 | 222.00 | 213.00 | 213.00 | 213.00 | -0.47% | 133,000 |
| Dec 22, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 214.00 | -0.93% | 178,800 |
| Dec 19, 2025 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 70,000 |
| Dec 18, 2025 | 221.00 | 222.00 | 217.00 | 218.00 | 218.00 | -2.24% | 94,900 |
| Dec 17, 2025 | 231.00 | 231.00 | 221.00 | 223.00 | 223.00 | - | 64,100 |
| Dec 16, 2025 | 238.00 | 238.00 | 220.00 | 223.00 | 223.00 | -5.51% | 164,800 |
| Dec 15, 2025 | 231.00 | 242.00 | 229.00 | 236.00 | 236.00 | - | 127,600 |
| Dec 12, 2025 | 263.00 | 264.00 | 224.00 | 236.00 | 236.00 | 0.43% | 811,700 |
| Dec 11, 2025 | 233.00 | 241.00 | 232.00 | 235.00 | 235.00 | 1.73% | 133,100 |
| Dec 10, 2025 | 224.00 | 237.00 | 220.00 | 231.00 | 231.00 | 2.67% | 134,800 |
| Dec 9, 2025 | 221.00 | 234.00 | 217.00 | 225.00 | 225.00 | 1.35% | 170,900 |
| Dec 8, 2025 | 220.00 | 224.00 | 217.00 | 222.00 | 222.00 | 0.45% | 31,400 |
| Dec 5, 2025 | 221.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.90% | 13,000 |
| Dec 4, 2025 | 223.00 | 226.00 | 222.00 | 223.00 | 223.00 | 0.45% | 19,400 |
| Dec 3, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.45% | 29,300 |
| Dec 2, 2025 | 232.00 | 233.00 | 221.00 | 221.00 | 221.00 | -4.74% | 55,300 |