GIMIC Co., Ltd. (TYO:475A)
Japan
· Delayed Price · Currency is JPY 988.00
-14.00 (-1.40%)
Last updated: Apr 28, 2026, 3:24 PM JST
GIMIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,000.00 | 1,006.00 | 982.00 | 988.00 | 988.00 | -1.40% | 12,000 |
| Apr 27, 2026 | 1,004.00 | 1,018.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.50% | 5,400 |
| Apr 24, 2026 | 1,028.00 | 1,028.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.79% | 12,600 |
| Apr 23, 2026 | 1,039.00 | 1,043.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.68% | 11,000 |
| Apr 22, 2026 | 1,035.00 | 1,049.00 | 1,026.00 | 1,043.00 | 1,043.00 | -0.67% | 7,500 |
| Apr 21, 2026 | 1,028.00 | 1,051.00 | 1,028.00 | 1,050.00 | 1,050.00 | 2.14% | 5,100 |
| Apr 20, 2026 | 1,042.00 | 1,057.00 | 1,028.00 | 1,028.00 | 1,028.00 | -2.74% | 5,900 |
| Apr 17, 2026 | 1,051.00 | 1,070.00 | 1,041.00 | 1,057.00 | 1,057.00 | 0.38% | 8,900 |
| Apr 16, 2026 | 1,040.00 | 1,086.00 | 1,040.00 | 1,053.00 | 1,053.00 | 0.77% | 40,900 |
| Apr 15, 2026 | 1,045.00 | 1,065.00 | 1,022.00 | 1,045.00 | 1,045.00 | -0.10% | 12,500 |
| Apr 14, 2026 | 1,031.00 | 1,049.00 | 1,019.00 | 1,046.00 | 1,046.00 | 0.97% | 12,900 |
| Apr 13, 2026 | 1,001.00 | 1,044.00 | 1,001.00 | 1,036.00 | 1,036.00 | 3.29% | 12,500 |
| Apr 10, 2026 | 1,008.00 | 1,020.00 | 999.00 | 1,003.00 | 1,003.00 | -0.40% | 21,300 |
| Apr 9, 2026 | 1,050.00 | 1,070.00 | 1,007.00 | 1,007.00 | 1,007.00 | -5.71% | 28,200 |
| Apr 8, 2026 | 1,040.00 | 1,069.00 | 1,038.00 | 1,068.00 | 1,068.00 | 1.91% | 18,500 |
| Apr 7, 2026 | 1,075.00 | 1,098.00 | 1,041.00 | 1,048.00 | 1,048.00 | -4.47% | 31,300 |
| Apr 6, 2026 | 1,072.00 | 1,099.00 | 1,069.00 | 1,097.00 | 1,097.00 | 2.24% | 15,400 |
| Apr 3, 2026 | 1,092.00 | 1,121.00 | 1,053.00 | 1,073.00 | 1,073.00 | -1.74% | 28,100 |
| Apr 2, 2026 | 1,135.00 | 1,170.00 | 1,092.00 | 1,092.00 | 1,092.00 | -4.80% | 27,600 |
| Apr 1, 2026 | 1,107.00 | 1,147.00 | 1,106.00 | 1,147.00 | 1,147.00 | 3.33% | 11,900 |
| Mar 31, 2026 | 1,096.00 | 1,124.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.80% | 12,400 |
| Mar 30, 2026 | 1,113.00 | 1,133.00 | 1,092.00 | 1,119.00 | 1,119.00 | -1.50% | 14,400 |
| Mar 27, 2026 | 1,101.00 | 1,136.00 | 1,070.00 | 1,136.00 | 1,136.00 | 2.43% | 27,200 |
| Mar 26, 2026 | 1,100.00 | 1,133.00 | 1,094.00 | 1,109.00 | 1,109.00 | -0.54% | 29,800 |
| Mar 25, 2026 | 1,120.00 | 1,135.00 | 1,096.00 | 1,115.00 | 1,115.00 | 1.36% | 14,100 |
| Mar 24, 2026 | 1,083.00 | 1,117.00 | 1,073.00 | 1,100.00 | 1,100.00 | 1.57% | 12,500 |
| Mar 23, 2026 | 1,065.00 | 1,100.00 | 1,031.00 | 1,083.00 | 1,083.00 | -1.10% | 28,700 |
| Mar 19, 2026 | 1,105.00 | 1,127.00 | 1,080.00 | 1,095.00 | 1,095.00 | -3.52% | 31,700 |
| Mar 18, 2026 | 1,128.00 | 1,147.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 15,900 |
| Mar 17, 2026 | 1,087.00 | 1,146.00 | 1,087.00 | 1,135.00 | 1,135.00 | 4.42% | 28,400 |
| Mar 16, 2026 | 1,071.00 | 1,118.00 | 1,060.00 | 1,087.00 | 1,087.00 | -0.09% | 16,700 |
| Mar 13, 2026 | 1,090.00 | 1,139.00 | 1,086.00 | 1,088.00 | 1,088.00 | -2.86% | 11,800 |
| Mar 12, 2026 | 1,118.00 | 1,141.00 | 1,106.00 | 1,120.00 | 1,120.00 | -2.01% | 17,000 |
| Mar 11, 2026 | 1,133.00 | 1,147.00 | 1,122.00 | 1,143.00 | 1,143.00 | -0.17% | 20,200 |
| Mar 10, 2026 | 1,109.00 | 1,165.00 | 1,105.00 | 1,145.00 | 1,145.00 | 2.78% | 39,000 |
| Mar 9, 2026 | 1,120.00 | 1,130.00 | 1,095.00 | 1,114.00 | 1,114.00 | -3.13% | 36,400 |
| Mar 6, 2026 | 1,128.00 | 1,155.00 | 1,117.00 | 1,150.00 | 1,150.00 | -0.26% | 27,600 |
| Mar 5, 2026 | 1,129.00 | 1,180.00 | 1,120.00 | 1,153.00 | 1,153.00 | 4.91% | 62,600 |
| Mar 4, 2026 | 1,080.00 | 1,099.00 | 1,056.00 | 1,099.00 | 1,099.00 | -0.72% | 21,800 |
| Mar 3, 2026 | 1,090.00 | 1,121.00 | 1,082.00 | 1,107.00 | 1,107.00 | 0.64% | 45,400 |
| Mar 2, 2026 | 1,118.00 | 1,133.00 | 1,098.00 | 1,100.00 | 1,100.00 | -3.00% | 23,200 |
| Feb 27, 2026 | 1,104.00 | 1,139.00 | 1,102.00 | 1,134.00 | 1,134.00 | 1.80% | 24,000 |
| Feb 26, 2026 | 1,108.00 | 1,133.00 | 1,101.00 | 1,114.00 | 1,114.00 | 1.74% | 20,800 |
| Feb 25, 2026 | 1,070.00 | 1,105.00 | 1,060.00 | 1,095.00 | 1,095.00 | 4.39% | 28,500 |
| Feb 24, 2026 | 1,071.00 | 1,076.00 | 1,043.00 | 1,049.00 | 1,049.00 | -2.51% | 27,300 |
| Feb 20, 2026 | 1,075.00 | 1,086.00 | 1,061.00 | 1,076.00 | 1,076.00 | -0.09% | 30,900 |
| Feb 19, 2026 | 1,103.00 | 1,113.00 | 1,060.00 | 1,077.00 | 1,077.00 | -2.71% | 73,000 |
| Feb 18, 2026 | 1,104.00 | 1,138.00 | 1,058.00 | 1,107.00 | 1,107.00 | 10.81% | 191,800 |
| Feb 17, 2026 | 1,000.00 | 1,019.00 | 975.00 | 999.00 | 999.00 | 0.10% | 42,000 |
| Feb 16, 2026 | 1,049.00 | 1,049.00 | 985.00 | 998.00 | 998.00 | -9.19% | 90,300 |
| Feb 13, 2026 | 1,150.00 | 1,150.00 | 1,097.00 | 1,099.00 | 1,099.00 | -5.75% | 40,600 |
| Feb 12, 2026 | 1,150.00 | 1,169.00 | 1,138.00 | 1,166.00 | 1,166.00 | 2.46% | 61,700 |
| Feb 10, 2026 | 1,125.00 | 1,149.00 | 1,125.00 | 1,138.00 | 1,138.00 | 0.89% | 62,600 |
| Feb 9, 2026 | 1,150.00 | 1,152.00 | 1,103.00 | 1,128.00 | 1,128.00 | 2.45% | 70,400 |
| Feb 6, 2026 | 1,099.00 | 1,112.00 | 1,074.00 | 1,101.00 | 1,101.00 | -2.48% | 42,100 |
| Feb 5, 2026 | 1,091.00 | 1,136.00 | 1,087.00 | 1,129.00 | 1,129.00 | 2.64% | 29,200 |
| Feb 4, 2026 | 1,102.00 | 1,114.00 | 1,090.00 | 1,100.00 | 1,100.00 | -1.70% | 31,500 |
| Feb 3, 2026 | 1,109.00 | 1,120.00 | 1,091.00 | 1,119.00 | 1,119.00 | 0.90% | 23,100 |
| Feb 2, 2026 | 1,086.00 | 1,115.00 | 1,066.00 | 1,109.00 | 1,109.00 | 5.02% | 61,600 |
| Jan 30, 2026 | 1,070.00 | 1,097.00 | 1,040.00 | 1,056.00 | 1,056.00 | -2.04% | 44,300 |
| Jan 29, 2026 | 1,073.00 | 1,080.00 | 1,048.00 | 1,078.00 | 1,078.00 | 0.19% | 30,800 |
| Jan 28, 2026 | 1,075.00 | 1,091.00 | 1,059.00 | 1,076.00 | 1,076.00 | -2.00% | 56,100 |
| Jan 27, 2026 | 1,130.00 | 1,138.00 | 1,096.00 | 1,098.00 | 1,098.00 | -2.83% | 30,500 |
| Jan 26, 2026 | 1,140.00 | 1,140.00 | 1,103.00 | 1,130.00 | 1,130.00 | -1.82% | 29,300 |
| Jan 23, 2026 | 1,157.00 | 1,157.00 | 1,139.00 | 1,151.00 | 1,151.00 | -0.52% | 24,200 |
| Jan 22, 2026 | 1,152.00 | 1,169.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.17% | 12,600 |
| Jan 21, 2026 | 1,123.00 | 1,155.00 | 1,121.00 | 1,155.00 | 1,155.00 | 0.26% | 44,600 |
| Jan 20, 2026 | 1,158.00 | 1,199.00 | 1,137.00 | 1,152.00 | 1,152.00 | -1.03% | 59,200 |
| Jan 19, 2026 | 1,167.00 | 1,167.00 | 1,146.00 | 1,164.00 | 1,164.00 | - | 26,800 |
| Jan 16, 2026 | 1,143.00 | 1,166.00 | 1,143.00 | 1,164.00 | 1,164.00 | 1.31% | 28,100 |
| Jan 15, 2026 | 1,168.00 | 1,175.00 | 1,142.00 | 1,149.00 | 1,149.00 | -1.79% | 50,700 |
| Jan 14, 2026 | 1,153.00 | 1,180.00 | 1,126.00 | 1,170.00 | 1,170.00 | 0.52% | 95,900 |
| Jan 13, 2026 | 1,235.00 | 1,235.00 | 1,160.00 | 1,164.00 | 1,164.00 | -3.40% | 81,400 |
| Jan 9, 2026 | 1,200.00 | 1,246.00 | 1,191.00 | 1,205.00 | 1,205.00 | 0.42% | 181,100 |
| Jan 8, 2026 | 1,192.00 | 1,230.00 | 1,151.00 | 1,200.00 | 1,200.00 | 0.59% | 155,400 |
| Jan 7, 2026 | 1,090.00 | 1,194.00 | 1,090.00 | 1,193.00 | 1,193.00 | 11.50% | 319,600 |
| Jan 6, 2026 | 1,066.00 | 1,073.00 | 1,060.00 | 1,070.00 | 1,070.00 | - | 35,100 |
| Jan 5, 2026 | 1,072.00 | 1,085.00 | 1,064.00 | 1,070.00 | 1,070.00 | - | 44,600 |
| Dec 30, 2025 | 1,084.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.08% | 63,700 |
| Dec 29, 2025 | 1,086.00 | 1,104.00 | 1,074.00 | 1,104.00 | 1,104.00 | 1.66% | 62,000 |
| Dec 26, 2025 | 1,100.00 | 1,144.00 | 1,086.00 | 1,086.00 | 1,086.00 | -1.63% | 173,400 |
| Dec 25, 2025 | 1,103.00 | 1,139.00 | 1,096.00 | 1,104.00 | 1,104.00 | -2.56% | 104,400 |
| Dec 24, 2025 | 1,113.00 | 1,140.00 | 1,076.00 | 1,133.00 | 1,133.00 | 0.62% | 169,700 |
| Dec 23, 2025 | 1,100.00 | 1,132.00 | 1,100.00 | 1,126.00 | 1,126.00 | 0.81% | 96,600 |
| Dec 22, 2025 | 1,137.00 | 1,165.00 | 1,072.00 | 1,117.00 | 1,117.00 | -4.28% | 414,400 |