Global Kids Company Corp. (TYO:6189)
Japan
· Delayed Price · Currency is JPY 1,100.00
+3.00 (0.27%)
Mar 10, 2026, 3:23 PM JST
Global Kids Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,063.00 | 1,104.00 | 1,060.00 | 1,100.00 | 1,100.00 | 1.38% | 91,900 |
| Mar 6, 2026 | 1,080.00 | 1,123.00 | 1,067.00 | 1,085.00 | 1,085.00 | -0.37% | 115,800 |
| Mar 5, 2026 | 1,048.00 | 1,095.00 | 1,046.00 | 1,089.00 | 1,089.00 | 7.82% | 158,000 |
| Mar 4, 2026 | 1,000.00 | 1,025.00 | 967.00 | 1,010.00 | 1,010.00 | 3.06% | 549,200 |
| Mar 3, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 18.07% | 35,000 |
| Mar 2, 2026 | 826.00 | 848.00 | 820.00 | 830.00 | 830.00 | -1.31% | 18,200 |
| Feb 27, 2026 | 836.00 | 846.00 | 836.00 | 841.00 | 841.00 | -0.24% | 10,200 |
| Feb 26, 2026 | 837.00 | 846.00 | 835.00 | 843.00 | 843.00 | -0.24% | 8,500 |
| Feb 25, 2026 | 834.00 | 845.00 | 834.00 | 845.00 | 845.00 | 0.72% | 8,400 |
| Feb 24, 2026 | 847.00 | 848.00 | 823.00 | 839.00 | 839.00 | 0.24% | 18,400 |
| Feb 20, 2026 | 849.00 | 852.00 | 815.00 | 837.00 | 837.00 | -1.06% | 21,400 |
| Feb 19, 2026 | 830.00 | 853.00 | 829.00 | 846.00 | 846.00 | 2.17% | 25,700 |
| Feb 18, 2026 | 834.00 | 841.00 | 828.00 | 828.00 | 828.00 | -0.12% | 31,400 |
| Feb 17, 2026 | 820.00 | 833.00 | 818.00 | 829.00 | 829.00 | 1.34% | 21,200 |
| Feb 16, 2026 | 827.00 | 827.00 | 808.00 | 818.00 | 818.00 | - | 32,200 |
| Feb 13, 2026 | 835.00 | 838.00 | 790.00 | 818.00 | 818.00 | 3.54% | 96,000 |
| Feb 12, 2026 | 780.00 | 794.00 | 776.00 | 790.00 | 790.00 | 1.28% | 22,000 |
| Feb 10, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1.96% | 7,600 |
| Feb 9, 2026 | 770.00 | 779.00 | 765.00 | 765.00 | 765.00 | -0.65% | 13,600 |
| Feb 6, 2026 | 770.00 | 771.00 | 762.00 | 770.00 | 770.00 | -0.13% | 16,900 |
| Feb 5, 2026 | 770.00 | 777.00 | 764.00 | 771.00 | 771.00 | -0.26% | 18,600 |
| Feb 4, 2026 | 768.00 | 777.00 | 761.00 | 773.00 | 773.00 | 0.65% | 14,900 |
| Feb 3, 2026 | 776.00 | 776.00 | 768.00 | 768.00 | 768.00 | -0.26% | 9,200 |
| Feb 2, 2026 | 781.00 | 781.00 | 763.00 | 770.00 | 770.00 | -1.03% | 12,800 |
| Jan 30, 2026 | 763.00 | 782.00 | 760.00 | 778.00 | 778.00 | 1.83% | 15,100 |
| Jan 29, 2026 | 771.00 | 775.00 | 763.00 | 764.00 | 764.00 | -1.29% | 10,900 |
| Jan 28, 2026 | 776.00 | 778.00 | 770.00 | 774.00 | 774.00 | 0.26% | 7,400 |
| Jan 27, 2026 | 781.00 | 781.00 | 772.00 | 772.00 | 772.00 | -1.28% | 12,600 |
| Jan 26, 2026 | 785.00 | 786.00 | 780.00 | 782.00 | 782.00 | -0.13% | 6,200 |
| Jan 23, 2026 | 783.00 | 789.00 | 781.00 | 783.00 | 783.00 | 0.77% | 4,600 |
| Jan 22, 2026 | 776.00 | 787.00 | 772.00 | 777.00 | 777.00 | -0.38% | 15,700 |
| Jan 21, 2026 | 788.00 | 789.00 | 780.00 | 780.00 | 780.00 | -1.52% | 8,700 |
| Jan 20, 2026 | 796.00 | 797.00 | 789.00 | 792.00 | 792.00 | 0.25% | 7,900 |
| Jan 19, 2026 | 800.00 | 802.00 | 790.00 | 790.00 | 790.00 | -0.75% | 13,500 |
| Jan 16, 2026 | 797.00 | 801.00 | 796.00 | 796.00 | 796.00 | -0.50% | 7,700 |
| Jan 15, 2026 | 792.00 | 801.00 | 790.00 | 800.00 | 800.00 | 1.91% | 34,100 |
| Jan 14, 2026 | 789.00 | 792.00 | 777.00 | 785.00 | 785.00 | -0.25% | 18,700 |
| Jan 13, 2026 | 781.00 | 791.00 | 780.00 | 787.00 | 787.00 | 1.68% | 24,400 |
| Jan 9, 2026 | 770.00 | 780.00 | 770.00 | 774.00 | 774.00 | 0.78% | 12,800 |
| Jan 8, 2026 | 767.00 | 773.00 | 766.00 | 768.00 | 768.00 | 0.13% | 9,000 |
| Jan 7, 2026 | 767.00 | 771.00 | 763.00 | 767.00 | 767.00 | 0.66% | 19,500 |
| Jan 6, 2026 | 763.00 | 768.00 | 759.00 | 762.00 | 762.00 | 0.93% | 10,900 |
| Jan 5, 2026 | 765.00 | 765.00 | 753.00 | 755.00 | 755.00 | -0.40% | 19,700 |
| Dec 30, 2025 | 765.00 | 768.00 | 748.00 | 758.00 | 758.00 | -0.52% | 16,900 |
| Dec 29, 2025 | 744.00 | 765.00 | 744.00 | 762.00 | 762.00 | 1.60% | 27,300 |
| Dec 26, 2025 | 744.00 | 750.00 | 739.00 | 750.00 | 750.00 | 1.90% | 15,000 |
| Dec 25, 2025 | 744.00 | 748.00 | 736.00 | 736.00 | 736.00 | -0.81% | 12,600 |
| Dec 24, 2025 | 735.00 | 744.00 | 735.00 | 742.00 | 742.00 | 1.37% | 9,900 |
| Dec 23, 2025 | 739.00 | 746.00 | 731.00 | 732.00 | 732.00 | - | 26,400 |
| Dec 22, 2025 | 734.00 | 740.00 | 730.00 | 732.00 | 732.00 | 0.41% | 16,400 |
| Dec 19, 2025 | 731.00 | 734.00 | 727.00 | 729.00 | 729.00 | -0.82% | 13,700 |
| Dec 18, 2025 | 735.00 | 736.00 | 728.00 | 735.00 | 735.00 | - | 20,000 |
| Dec 17, 2025 | 739.00 | 739.00 | 732.00 | 735.00 | 735.00 | 0.14% | 3,300 |
| Dec 16, 2025 | 738.00 | 740.00 | 734.00 | 734.00 | 734.00 | -0.54% | 5,900 |
| Dec 15, 2025 | 733.00 | 738.00 | 728.00 | 738.00 | 738.00 | 1.10% | 14,300 |
| Dec 12, 2025 | 732.00 | 732.00 | 725.00 | 730.00 | 730.00 | 0.27% | 22,100 |
| Dec 11, 2025 | 732.00 | 734.00 | 726.00 | 728.00 | 728.00 | -0.55% | 7,600 |
| Dec 10, 2025 | 733.00 | 735.00 | 730.00 | 732.00 | 732.00 | 0.14% | 3,900 |
| Dec 9, 2025 | 737.00 | 737.00 | 730.00 | 731.00 | 731.00 | -0.54% | 8,300 |
| Dec 8, 2025 | 736.00 | 744.00 | 735.00 | 735.00 | 735.00 | -0.14% | 7,100 |
| Dec 5, 2025 | 734.00 | 740.00 | 734.00 | 736.00 | 736.00 | -0.27% | 2,500 |
| Dec 4, 2025 | 744.00 | 744.00 | 735.00 | 738.00 | 738.00 | -0.27% | 5,700 |
| Dec 3, 2025 | 734.00 | 740.00 | 734.00 | 740.00 | 740.00 | 1.09% | 4,500 |
| Dec 2, 2025 | 743.00 | 743.00 | 732.00 | 732.00 | 732.00 | -0.81% | 5,200 |
| Dec 1, 2025 | 747.00 | 749.00 | 738.00 | 738.00 | 738.00 | -0.94% | 10,800 |
| Nov 28, 2025 | 736.00 | 745.00 | 736.00 | 745.00 | 745.00 | 0.95% | 18,300 |
| Nov 27, 2025 | 738.00 | 738.00 | 736.00 | 738.00 | 738.00 | - | 6,400 |
| Nov 26, 2025 | 736.00 | 748.00 | 735.00 | 738.00 | 738.00 | 0.54% | 23,300 |
| Nov 25, 2025 | 735.00 | 739.00 | 732.00 | 734.00 | 734.00 | 0.41% | 19,800 |
| Nov 21, 2025 | 715.00 | 732.00 | 715.00 | 731.00 | 731.00 | 1.53% | 26,900 |
| Nov 20, 2025 | 724.00 | 724.00 | 713.00 | 720.00 | 720.00 | 0.56% | 8,100 |
| Nov 19, 2025 | 715.00 | 721.00 | 714.00 | 716.00 | 716.00 | 0.14% | 12,800 |
| Nov 18, 2025 | 722.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.97% | 12,700 |
| Nov 17, 2025 | 729.00 | 729.00 | 718.00 | 722.00 | 722.00 | -0.69% | 25,300 |
| Nov 14, 2025 | 726.00 | 729.00 | 721.00 | 727.00 | 727.00 | -1.76% | 31,500 |
| Nov 13, 2025 | 736.00 | 744.00 | 736.00 | 740.00 | 740.00 | 1.09% | 18,100 |
| Nov 12, 2025 | 735.00 | 736.00 | 731.00 | 732.00 | 732.00 | -0.41% | 12,100 |
| Nov 11, 2025 | 735.00 | 740.00 | 726.00 | 735.00 | 735.00 | 0.82% | 12,200 |
| Nov 10, 2025 | 728.00 | 745.00 | 727.00 | 729.00 | 729.00 | 0.14% | 19,000 |
| Nov 7, 2025 | 726.00 | 728.00 | 724.00 | 728.00 | 728.00 | 0.28% | 4,700 |
| Nov 6, 2025 | 715.00 | 726.00 | 715.00 | 726.00 | 726.00 | 1.54% | 8,300 |
| Nov 5, 2025 | 717.00 | 719.00 | 711.00 | 715.00 | 715.00 | - | 17,200 |
| Nov 4, 2025 | 719.00 | 719.00 | 710.00 | 715.00 | 715.00 | -0.56% | 24,000 |
| Oct 31, 2025 | 729.00 | 734.00 | 719.00 | 719.00 | 719.00 | -0.96% | 40,800 |
| Oct 30, 2025 | 720.00 | 734.00 | 720.00 | 726.00 | 726.00 | 0.83% | 21,300 |
| Oct 29, 2025 | 731.00 | 734.00 | 719.00 | 720.00 | 720.00 | -1.77% | 28,800 |
| Oct 28, 2025 | 746.00 | 746.00 | 733.00 | 733.00 | 733.00 | -1.87% | 9,000 |
| Oct 27, 2025 | 743.00 | 751.00 | 743.00 | 747.00 | 747.00 | 0.27% | 17,800 |
| Oct 24, 2025 | 750.00 | 755.00 | 740.00 | 745.00 | 745.00 | -0.67% | 22,400 |
| Oct 23, 2025 | 737.00 | 763.00 | 730.00 | 750.00 | 750.00 | 3.45% | 66,100 |
| Oct 22, 2025 | 721.00 | 734.00 | 720.00 | 725.00 | 725.00 | -0.14% | 45,400 |
| Oct 21, 2025 | 734.00 | 734.00 | 726.00 | 726.00 | 726.00 | -0.82% | 6,500 |
| Oct 20, 2025 | 722.00 | 734.00 | 722.00 | 732.00 | 732.00 | 1.10% | 20,200 |
| Oct 17, 2025 | 731.00 | 738.00 | 724.00 | 724.00 | 724.00 | -2.95% | 41,200 |
| Oct 16, 2025 | 748.00 | 750.00 | 745.00 | 746.00 | 746.00 | - | 11,600 |
| Oct 15, 2025 | 732.00 | 747.00 | 728.00 | 746.00 | 746.00 | 2.75% | 25,000 |
| Oct 14, 2025 | 725.00 | 732.00 | 720.00 | 726.00 | 726.00 | -0.95% | 17,400 |
| Oct 10, 2025 | 742.00 | 742.00 | 731.00 | 733.00 | 733.00 | -1.48% | 12,900 |
| Oct 9, 2025 | 751.00 | 751.00 | 740.00 | 744.00 | 744.00 | -0.40% | 8,600 |
| Oct 8, 2025 | 748.00 | 750.00 | 743.00 | 747.00 | 747.00 | 0.27% | 11,600 |