giftee Inc. (TYO:4449)
Japan
· Delayed Price · Currency is JPY 1,160.00
+20.00 (1.75%)
Apr 28, 2026, 3:30 PM JST
giftee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,146.00 | 1,162.00 | 1,126.00 | 1,160.00 | 1,160.00 | 1.75% | 501,400 |
| Apr 27, 2026 | 1,138.00 | 1,237.00 | 1,130.00 | 1,140.00 | 1,140.00 | 7.24% | 2,048,900 |
| Apr 24, 2026 | 1,061.00 | 1,071.00 | 1,040.00 | 1,063.00 | 1,063.00 | -1.48% | 288,700 |
| Apr 23, 2026 | 1,106.00 | 1,113.00 | 1,074.00 | 1,079.00 | 1,079.00 | -3.05% | 322,100 |
| Apr 22, 2026 | 1,115.00 | 1,122.00 | 1,101.00 | 1,113.00 | 1,113.00 | -0.36% | 138,200 |
| Apr 21, 2026 | 1,123.00 | 1,131.00 | 1,099.00 | 1,117.00 | 1,117.00 | -0.36% | 235,600 |
| Apr 20, 2026 | 1,130.00 | 1,135.00 | 1,115.00 | 1,121.00 | 1,121.00 | -0.71% | 203,200 |
| Apr 17, 2026 | 1,130.00 | 1,147.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.36% | 179,200 |
| Apr 16, 2026 | 1,138.00 | 1,159.00 | 1,117.00 | 1,125.00 | 1,125.00 | 2.18% | 261,800 |
| Apr 15, 2026 | 1,108.00 | 1,129.00 | 1,099.00 | 1,101.00 | 1,101.00 | 0.73% | 265,500 |
| Apr 14, 2026 | 1,093.00 | 1,099.00 | 1,080.00 | 1,093.00 | 1,093.00 | 1.77% | 174,100 |
| Apr 13, 2026 | 1,070.00 | 1,092.00 | 1,068.00 | 1,074.00 | 1,074.00 | -1.83% | 169,000 |
| Apr 10, 2026 | 1,122.00 | 1,130.00 | 1,085.00 | 1,094.00 | 1,094.00 | -3.01% | 291,900 |
| Apr 9, 2026 | 1,160.00 | 1,160.00 | 1,120.00 | 1,128.00 | 1,128.00 | -3.18% | 198,600 |
| Apr 8, 2026 | 1,138.00 | 1,165.00 | 1,133.00 | 1,165.00 | 1,165.00 | 4.77% | 363,000 |
| Apr 7, 2026 | 1,118.00 | 1,148.00 | 1,107.00 | 1,112.00 | 1,112.00 | 0.45% | 300,300 |
| Apr 6, 2026 | 1,104.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,107.00 | 0.18% | 201,500 |
| Apr 3, 2026 | 1,100.00 | 1,127.00 | 1,093.00 | 1,105.00 | 1,105.00 | 0.45% | 160,100 |
| Apr 2, 2026 | 1,127.00 | 1,141.00 | 1,095.00 | 1,100.00 | 1,100.00 | -2.91% | 266,400 |
| Apr 1, 2026 | 1,116.00 | 1,134.00 | 1,111.00 | 1,133.00 | 1,133.00 | 3.56% | 235,100 |
| Mar 31, 2026 | 1,104.00 | 1,121.00 | 1,092.00 | 1,094.00 | 1,094.00 | -0.09% | 313,200 |
| Mar 30, 2026 | 1,103.00 | 1,108.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.10% | 379,000 |
| Mar 27, 2026 | 1,073.00 | 1,139.00 | 1,073.00 | 1,130.00 | 1,130.00 | 4.82% | 433,500 |
| Mar 26, 2026 | 1,081.00 | 1,082.00 | 1,062.00 | 1,078.00 | 1,078.00 | 0.65% | 199,600 |
| Mar 25, 2026 | 1,055.00 | 1,079.00 | 1,054.00 | 1,071.00 | 1,071.00 | 1.13% | 265,800 |
| Mar 24, 2026 | 1,055.00 | 1,086.00 | 1,046.00 | 1,059.00 | 1,059.00 | 2.92% | 268,900 |
| Mar 23, 2026 | 1,053.00 | 1,075.00 | 1,029.00 | 1,029.00 | 1,029.00 | -4.81% | 435,000 |
| Mar 19, 2026 | 1,082.00 | 1,120.00 | 1,077.00 | 1,081.00 | 1,081.00 | -2.52% | 416,400 |
| Mar 18, 2026 | 1,116.00 | 1,116.00 | 1,087.00 | 1,109.00 | 1,109.00 | 0.54% | 269,900 |
| Mar 17, 2026 | 1,122.00 | 1,127.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.25% | 271,800 |
| Mar 16, 2026 | 1,117.00 | 1,142.00 | 1,097.00 | 1,117.00 | 1,117.00 | -0.80% | 383,000 |
| Mar 13, 2026 | 1,111.00 | 1,154.00 | 1,106.00 | 1,126.00 | 1,126.00 | 1.17% | 418,400 |
| Mar 12, 2026 | 1,150.00 | 1,153.00 | 1,104.00 | 1,113.00 | 1,113.00 | -4.71% | 561,200 |
| Mar 11, 2026 | 1,158.00 | 1,185.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.43% | 471,000 |
| Mar 10, 2026 | 1,135.00 | 1,175.00 | 1,118.00 | 1,163.00 | 1,163.00 | 4.30% | 627,700 |
| Mar 9, 2026 | 1,080.00 | 1,123.00 | 1,058.00 | 1,115.00 | 1,115.00 | -0.62% | 929,400 |
| Mar 6, 2026 | 1,060.00 | 1,131.00 | 1,060.00 | 1,122.00 | 1,122.00 | 5.25% | 978,400 |
| Mar 5, 2026 | 1,055.00 | 1,110.00 | 1,035.00 | 1,066.00 | 1,066.00 | 4.72% | 1,305,600 |
| Mar 4, 2026 | 965.00 | 1,028.00 | 953.00 | 1,018.00 | 1,018.00 | 7.16% | 1,644,900 |
| Mar 3, 2026 | 993.00 | 993.00 | 945.00 | 950.00 | 950.00 | -5.19% | 1,041,500 |
| Mar 2, 2026 | 1,000.00 | 1,006.00 | 980.00 | 1,002.00 | 1,002.00 | -3.19% | 640,000 |
| Feb 27, 2026 | 1,010.00 | 1,035.00 | 1,007.00 | 1,035.00 | 1,035.00 | 3.50% | 617,200 |
| Feb 26, 2026 | 956.00 | 1,002.00 | 953.00 | 1,000.00 | 1,000.00 | 5.71% | 726,600 |
| Feb 25, 2026 | 955.00 | 970.00 | 942.00 | 946.00 | 946.00 | -0.53% | 673,600 |
| Feb 24, 2026 | 991.00 | 997.00 | 945.00 | 951.00 | 951.00 | -3.16% | 804,400 |
| Feb 20, 2026 | 977.00 | 1,016.00 | 976.00 | 982.00 | 982.00 | 0.51% | 796,300 |
| Feb 19, 2026 | 1,030.00 | 1,031.00 | 975.00 | 977.00 | 977.00 | -4.31% | 855,400 |
| Feb 18, 2026 | 990.00 | 1,029.00 | 986.00 | 1,021.00 | 1,021.00 | 4.08% | 826,800 |
| Feb 17, 2026 | 1,036.00 | 1,040.00 | 978.00 | 981.00 | 981.00 | -3.92% | 1,418,100 |
| Feb 16, 2026 | 1,150.00 | 1,155.00 | 1,016.00 | 1,021.00 | 1,021.00 | -10.83% | 1,525,000 |
| Feb 13, 2026 | 1,230.00 | 1,230.00 | 1,134.00 | 1,145.00 | 1,145.00 | -7.81% | 918,800 |
| Feb 12, 2026 | 1,261.00 | 1,266.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.48% | 306,100 |
| Feb 10, 2026 | 1,231.00 | 1,263.00 | 1,227.00 | 1,248.00 | 1,248.00 | 2.04% | 437,500 |
| Feb 9, 2026 | 1,245.00 | 1,258.00 | 1,220.00 | 1,223.00 | 1,223.00 | -0.16% | 412,100 |
| Feb 6, 2026 | 1,252.00 | 1,254.00 | 1,209.00 | 1,225.00 | 1,225.00 | -2.62% | 373,000 |
| Feb 5, 2026 | 1,212.00 | 1,268.00 | 1,210.00 | 1,258.00 | 1,258.00 | 3.11% | 425,000 |
| Feb 4, 2026 | 1,242.00 | 1,253.00 | 1,208.00 | 1,220.00 | 1,220.00 | -3.79% | 371,300 |
| Feb 3, 2026 | 1,257.00 | 1,274.00 | 1,228.00 | 1,268.00 | 1,268.00 | 2.42% | 315,200 |
| Feb 2, 2026 | 1,270.00 | 1,270.00 | 1,226.00 | 1,238.00 | 1,238.00 | -2.52% | 328,500 |
| Jan 30, 2026 | 1,260.00 | 1,286.00 | 1,244.00 | 1,270.00 | 1,270.00 | - | 270,000 |
| Jan 29, 2026 | 1,320.00 | 1,320.00 | 1,262.00 | 1,270.00 | 1,270.00 | -4.08% | 468,800 |
| Jan 28, 2026 | 1,334.00 | 1,336.00 | 1,309.00 | 1,324.00 | 1,324.00 | -2.00% | 337,700 |
| Jan 27, 2026 | 1,355.00 | 1,362.00 | 1,339.00 | 1,351.00 | 1,351.00 | -0.44% | 167,800 |
| Jan 26, 2026 | 1,368.00 | 1,372.00 | 1,352.00 | 1,357.00 | 1,357.00 | -0.88% | 253,100 |
| Jan 23, 2026 | 1,368.00 | 1,403.00 | 1,357.00 | 1,369.00 | 1,369.00 | 1.63% | 476,100 |
| Jan 22, 2026 | 1,335.00 | 1,353.00 | 1,319.00 | 1,347.00 | 1,347.00 | 1.66% | 236,900 |
| Jan 21, 2026 | 1,311.00 | 1,329.00 | 1,307.00 | 1,325.00 | 1,325.00 | -1.12% | 293,900 |
| Jan 20, 2026 | 1,359.00 | 1,369.00 | 1,334.00 | 1,340.00 | 1,340.00 | -1.47% | 288,400 |
| Jan 19, 2026 | 1,338.00 | 1,367.00 | 1,329.00 | 1,360.00 | 1,360.00 | 0.44% | 313,500 |
| Jan 16, 2026 | 1,365.00 | 1,383.00 | 1,336.00 | 1,354.00 | 1,354.00 | -0.15% | 391,600 |
| Jan 15, 2026 | 1,289.00 | 1,367.00 | 1,285.00 | 1,356.00 | 1,356.00 | 5.12% | 702,100 |
| Jan 14, 2026 | 1,310.00 | 1,340.00 | 1,282.00 | 1,290.00 | 1,290.00 | -1.23% | 560,400 |
| Jan 13, 2026 | 1,323.00 | 1,328.00 | 1,292.00 | 1,306.00 | 1,306.00 | -0.46% | 480,000 |
| Jan 9, 2026 | 1,300.00 | 1,318.00 | 1,298.00 | 1,312.00 | 1,312.00 | 1.16% | 278,900 |
| Jan 8, 2026 | 1,292.00 | 1,309.00 | 1,275.00 | 1,297.00 | 1,297.00 | -0.31% | 327,000 |
| Jan 7, 2026 | 1,271.00 | 1,308.00 | 1,256.00 | 1,301.00 | 1,301.00 | 2.36% | 492,400 |
| Jan 6, 2026 | 1,245.00 | 1,278.00 | 1,243.00 | 1,271.00 | 1,271.00 | 2.17% | 401,100 |
| Jan 5, 2026 | 1,270.00 | 1,272.00 | 1,234.00 | 1,244.00 | 1,244.00 | -0.96% | 466,900 |
| Dec 30, 2025 | 1,270.00 | 1,281.00 | 1,256.00 | 1,256.00 | 1,256.00 | -1.72% | 260,800 |
| Dec 29, 2025 | 1,267.00 | 1,294.00 | 1,256.00 | 1,278.00 | 1,278.00 | 1.11% | 459,200 |
| Dec 26, 2025 | 1,265.00 | 1,275.00 | 1,254.00 | 1,264.00 | 1,251.00 | 0.40% | 567,900 |
| Dec 25, 2025 | 1,230.00 | 1,259.00 | 1,226.00 | 1,259.00 | 1,246.05 | 2.78% | 449,100 |
| Dec 24, 2025 | 1,240.00 | 1,264.00 | 1,220.00 | 1,225.00 | 1,212.40 | 0.82% | 616,300 |
| Dec 23, 2025 | 1,182.00 | 1,232.00 | 1,182.00 | 1,215.00 | 1,202.50 | 2.36% | 379,900 |
| Dec 22, 2025 | 1,199.00 | 1,209.00 | 1,165.00 | 1,187.00 | 1,174.79 | -0.08% | 277,300 |
| Dec 19, 2025 | 1,165.00 | 1,206.00 | 1,165.00 | 1,188.00 | 1,175.78 | 1.45% | 379,700 |
| Dec 18, 2025 | 1,188.00 | 1,195.00 | 1,171.00 | 1,171.00 | 1,158.96 | -1.60% | 289,500 |
| Dec 17, 2025 | 1,210.00 | 1,218.00 | 1,167.00 | 1,190.00 | 1,177.76 | -1.24% | 454,200 |
| Dec 16, 2025 | 1,210.00 | 1,220.00 | 1,181.00 | 1,205.00 | 1,192.61 | - | 517,600 |
| Dec 15, 2025 | 1,157.00 | 1,221.00 | 1,157.00 | 1,205.00 | 1,192.61 | 5.42% | 990,500 |
| Dec 12, 2025 | 1,125.00 | 1,162.00 | 1,125.00 | 1,143.00 | 1,131.24 | - | 326,900 |
| Dec 11, 2025 | 1,135.00 | 1,151.00 | 1,129.00 | 1,143.00 | 1,131.24 | -0.35% | 320,600 |
| Dec 10, 2025 | 1,152.00 | 1,161.00 | 1,135.00 | 1,147.00 | 1,135.20 | -0.26% | 342,100 |
| Dec 9, 2025 | 1,158.00 | 1,180.00 | 1,140.00 | 1,150.00 | 1,138.17 | -0.95% | 559,700 |
| Dec 8, 2025 | 1,132.00 | 1,177.00 | 1,132.00 | 1,161.00 | 1,149.06 | 3.29% | 521,300 |
| Dec 5, 2025 | 1,121.00 | 1,161.00 | 1,120.00 | 1,124.00 | 1,112.44 | -1.32% | 444,600 |
| Dec 4, 2025 | 1,135.00 | 1,188.00 | 1,133.00 | 1,139.00 | 1,127.29 | -1.47% | 724,000 |
| Dec 3, 2025 | 1,152.00 | 1,231.00 | 1,125.00 | 1,156.00 | 1,144.11 | 1.40% | 1,049,000 |
| Dec 2, 2025 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 1,128.28 | -1.64% | 453,900 |
| Dec 1, 2025 | 1,161.00 | 1,181.00 | 1,140.00 | 1,159.00 | 1,147.08 | -0.77% | 537,700 |