Global Kids Company Corp. (TYO:6189)
Japan
· Delayed Price · Currency is JPY 1,010.00
-16.00 (-1.56%)
Apr 28, 2026, 3:30 PM JST
Global Kids Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,022.00 | 1,029.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.56% | 25,900 |
| Apr 27, 2026 | 1,022.00 | 1,028.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.39% | 7,900 |
| Apr 24, 2026 | 1,025.00 | 1,033.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.97% | 21,000 |
| Apr 23, 2026 | 1,043.00 | 1,043.00 | 1,028.00 | 1,032.00 | 1,032.00 | -0.77% | 18,100 |
| Apr 22, 2026 | 1,046.00 | 1,046.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.39% | 6,200 |
| Apr 21, 2026 | 1,040.00 | 1,049.00 | 1,036.00 | 1,036.00 | 1,036.00 | - | 4,700 |
| Apr 20, 2026 | 1,054.00 | 1,055.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.43% | 17,900 |
| Apr 17, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,051.00 | 1,051.00 | -0.66% | 13,400 |
| Apr 16, 2026 | 1,049.00 | 1,061.00 | 1,046.00 | 1,058.00 | 1,058.00 | 1.54% | 11,800 |
| Apr 15, 2026 | 1,043.00 | 1,067.00 | 1,041.00 | 1,042.00 | 1,042.00 | 0.77% | 35,300 |
| Apr 14, 2026 | 1,042.00 | 1,047.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.29% | 10,800 |
| Apr 13, 2026 | 1,032.00 | 1,040.00 | 1,030.00 | 1,031.00 | 1,031.00 | -0.19% | 14,200 |
| Apr 10, 2026 | 1,046.00 | 1,053.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.43% | 13,700 |
| Apr 9, 2026 | 1,060.00 | 1,062.00 | 1,046.00 | 1,048.00 | 1,048.00 | -1.04% | 15,400 |
| Apr 8, 2026 | 1,046.00 | 1,062.00 | 1,044.00 | 1,059.00 | 1,059.00 | 1.53% | 21,500 |
| Apr 7, 2026 | 1,024.00 | 1,047.00 | 1,019.00 | 1,043.00 | 1,043.00 | 2.36% | 28,900 |
| Apr 6, 2026 | 1,034.00 | 1,040.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.36% | 22,900 |
| Apr 3, 2026 | 1,041.00 | 1,050.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.86% | 22,500 |
| Apr 2, 2026 | 1,050.00 | 1,060.00 | 1,040.00 | 1,042.00 | 1,042.00 | -1.04% | 22,200 |
| Apr 1, 2026 | 1,072.00 | 1,087.00 | 1,050.00 | 1,053.00 | 1,053.00 | -1.40% | 34,300 |
| Mar 31, 2026 | 1,032.00 | 1,073.00 | 1,020.00 | 1,068.00 | 1,068.00 | 3.49% | 58,000 |
| Mar 30, 2026 | 1,024.00 | 1,035.00 | 1,015.00 | 1,032.00 | 1,032.00 | -2.55% | 52,400 |
| Mar 27, 2026 | 1,057.00 | 1,075.00 | 1,052.00 | 1,059.00 | 1,039.00 | 0.19% | 134,300 |
| Mar 26, 2026 | 1,066.00 | 1,083.00 | 1,057.00 | 1,057.00 | 1,037.04 | -0.75% | 52,900 |
| Mar 25, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,065.00 | 1,044.89 | 1.82% | 49,500 |
| Mar 24, 2026 | 1,067.00 | 1,068.00 | 1,046.00 | 1,046.00 | 1,026.25 | -0.19% | 39,500 |
| Mar 23, 2026 | 1,072.00 | 1,072.00 | 1,040.00 | 1,048.00 | 1,028.21 | -2.60% | 69,900 |
| Mar 19, 2026 | 1,098.00 | 1,098.00 | 1,074.00 | 1,076.00 | 1,055.68 | -1.74% | 25,100 |
| Mar 18, 2026 | 1,076.00 | 1,096.00 | 1,072.00 | 1,095.00 | 1,074.32 | 2.91% | 35,000 |
| Mar 17, 2026 | 1,061.00 | 1,072.00 | 1,052.00 | 1,064.00 | 1,043.91 | 0.28% | 20,600 |
| Mar 16, 2026 | 1,078.00 | 1,087.00 | 1,050.00 | 1,061.00 | 1,040.96 | -1.58% | 49,500 |
| Mar 13, 2026 | 1,080.00 | 1,089.00 | 1,070.00 | 1,078.00 | 1,057.64 | -1.10% | 40,400 |
| Mar 12, 2026 | 1,099.00 | 1,115.00 | 1,088.00 | 1,090.00 | 1,069.41 | -0.18% | 39,700 |
| Mar 11, 2026 | 1,115.00 | 1,117.00 | 1,085.00 | 1,092.00 | 1,071.38 | -1.18% | 53,200 |
| Mar 10, 2026 | 1,105.00 | 1,113.00 | 1,087.00 | 1,105.00 | 1,084.13 | 0.45% | 54,600 |
| Mar 9, 2026 | 1,063.00 | 1,104.00 | 1,060.00 | 1,100.00 | 1,079.23 | 1.38% | 91,900 |
| Mar 6, 2026 | 1,080.00 | 1,123.00 | 1,067.00 | 1,085.00 | 1,064.51 | -0.37% | 115,800 |
| Mar 5, 2026 | 1,048.00 | 1,095.00 | 1,046.00 | 1,089.00 | 1,068.43 | 7.82% | 158,000 |
| Mar 4, 2026 | 1,000.00 | 1,025.00 | 967.00 | 1,010.00 | 990.93 | 3.06% | 549,200 |
| Mar 3, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 961.49 | 18.07% | 35,000 |
| Mar 2, 2026 | 826.00 | 848.00 | 820.00 | 830.00 | 814.32 | -1.31% | 18,200 |
| Feb 27, 2026 | 836.00 | 846.00 | 836.00 | 841.00 | 825.12 | -0.24% | 10,200 |
| Feb 26, 2026 | 837.00 | 846.00 | 835.00 | 843.00 | 827.08 | -0.24% | 8,500 |
| Feb 25, 2026 | 834.00 | 845.00 | 834.00 | 845.00 | 829.04 | 0.72% | 8,400 |
| Feb 24, 2026 | 847.00 | 848.00 | 823.00 | 839.00 | 823.15 | 0.24% | 18,400 |
| Feb 20, 2026 | 849.00 | 852.00 | 815.00 | 837.00 | 821.19 | -1.06% | 21,400 |
| Feb 19, 2026 | 830.00 | 853.00 | 829.00 | 846.00 | 830.02 | 2.17% | 25,700 |
| Feb 18, 2026 | 834.00 | 841.00 | 828.00 | 828.00 | 812.36 | -0.12% | 31,400 |
| Feb 17, 2026 | 820.00 | 833.00 | 818.00 | 829.00 | 813.34 | 1.34% | 21,200 |
| Feb 16, 2026 | 827.00 | 827.00 | 808.00 | 818.00 | 802.55 | - | 32,200 |
| Feb 13, 2026 | 835.00 | 838.00 | 790.00 | 818.00 | 802.55 | 3.54% | 96,000 |
| Feb 12, 2026 | 780.00 | 794.00 | 776.00 | 790.00 | 775.08 | 1.28% | 22,000 |
| Feb 10, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 765.27 | 1.96% | 7,600 |
| Feb 9, 2026 | 770.00 | 779.00 | 765.00 | 765.00 | 750.55 | -0.65% | 13,600 |
| Feb 6, 2026 | 770.00 | 771.00 | 762.00 | 770.00 | 755.46 | -0.13% | 16,900 |
| Feb 5, 2026 | 770.00 | 777.00 | 764.00 | 771.00 | 756.44 | -0.26% | 18,600 |
| Feb 4, 2026 | 768.00 | 777.00 | 761.00 | 773.00 | 758.40 | 0.65% | 14,900 |
| Feb 3, 2026 | 776.00 | 776.00 | 768.00 | 768.00 | 753.50 | -0.26% | 9,200 |
| Feb 2, 2026 | 781.00 | 781.00 | 763.00 | 770.00 | 755.46 | -1.03% | 12,800 |
| Jan 30, 2026 | 763.00 | 782.00 | 760.00 | 778.00 | 763.31 | 1.83% | 15,100 |
| Jan 29, 2026 | 771.00 | 775.00 | 763.00 | 764.00 | 749.57 | -1.29% | 10,900 |
| Jan 28, 2026 | 776.00 | 778.00 | 770.00 | 774.00 | 759.38 | 0.26% | 7,400 |
| Jan 27, 2026 | 781.00 | 781.00 | 772.00 | 772.00 | 757.42 | -1.28% | 12,600 |
| Jan 26, 2026 | 785.00 | 786.00 | 780.00 | 782.00 | 767.23 | -0.13% | 6,200 |
| Jan 23, 2026 | 783.00 | 789.00 | 781.00 | 783.00 | 768.21 | 0.77% | 4,600 |
| Jan 22, 2026 | 776.00 | 787.00 | 772.00 | 777.00 | 762.33 | -0.38% | 15,700 |
| Jan 21, 2026 | 788.00 | 789.00 | 780.00 | 780.00 | 765.27 | -1.52% | 8,700 |
| Jan 20, 2026 | 796.00 | 797.00 | 789.00 | 792.00 | 777.04 | 0.25% | 7,900 |
| Jan 19, 2026 | 800.00 | 802.00 | 790.00 | 790.00 | 775.08 | -0.75% | 13,500 |
| Jan 16, 2026 | 797.00 | 801.00 | 796.00 | 796.00 | 780.97 | -0.50% | 7,700 |
| Jan 15, 2026 | 792.00 | 801.00 | 790.00 | 800.00 | 784.89 | 1.91% | 34,100 |
| Jan 14, 2026 | 789.00 | 792.00 | 777.00 | 785.00 | 770.17 | -0.25% | 18,700 |
| Jan 13, 2026 | 781.00 | 791.00 | 780.00 | 787.00 | 772.14 | 1.68% | 24,400 |
| Jan 9, 2026 | 770.00 | 780.00 | 770.00 | 774.00 | 759.38 | 0.78% | 12,800 |
| Jan 8, 2026 | 767.00 | 773.00 | 766.00 | 768.00 | 753.50 | 0.13% | 9,000 |
| Jan 7, 2026 | 767.00 | 771.00 | 763.00 | 767.00 | 752.51 | 0.66% | 19,500 |
| Jan 6, 2026 | 763.00 | 768.00 | 759.00 | 762.00 | 747.61 | 0.93% | 10,900 |
| Jan 5, 2026 | 765.00 | 765.00 | 753.00 | 755.00 | 740.74 | -0.40% | 19,700 |
| Dec 30, 2025 | 765.00 | 768.00 | 748.00 | 758.00 | 743.68 | -0.52% | 16,900 |
| Dec 29, 2025 | 744.00 | 765.00 | 744.00 | 762.00 | 747.61 | 1.60% | 27,300 |
| Dec 26, 2025 | 744.00 | 750.00 | 739.00 | 750.00 | 735.84 | 1.90% | 15,000 |
| Dec 25, 2025 | 744.00 | 748.00 | 736.00 | 736.00 | 722.10 | -0.81% | 12,600 |
| Dec 24, 2025 | 735.00 | 744.00 | 735.00 | 742.00 | 727.99 | 1.37% | 9,900 |
| Dec 23, 2025 | 739.00 | 746.00 | 731.00 | 732.00 | 718.18 | - | 26,400 |
| Dec 22, 2025 | 734.00 | 740.00 | 730.00 | 732.00 | 718.18 | 0.41% | 16,400 |
| Dec 19, 2025 | 731.00 | 734.00 | 727.00 | 729.00 | 715.23 | -0.82% | 13,700 |
| Dec 18, 2025 | 735.00 | 736.00 | 728.00 | 735.00 | 721.12 | - | 20,000 |
| Dec 17, 2025 | 739.00 | 739.00 | 732.00 | 735.00 | 721.12 | 0.14% | 3,300 |
| Dec 16, 2025 | 738.00 | 740.00 | 734.00 | 734.00 | 720.14 | -0.54% | 5,900 |
| Dec 15, 2025 | 733.00 | 738.00 | 728.00 | 738.00 | 724.06 | 1.10% | 14,300 |
| Dec 12, 2025 | 732.00 | 732.00 | 725.00 | 730.00 | 716.21 | 0.27% | 22,100 |
| Dec 11, 2025 | 732.00 | 734.00 | 726.00 | 728.00 | 714.25 | -0.55% | 7,600 |
| Dec 10, 2025 | 733.00 | 735.00 | 730.00 | 732.00 | 718.18 | 0.14% | 3,900 |
| Dec 9, 2025 | 737.00 | 737.00 | 730.00 | 731.00 | 717.19 | -0.54% | 8,300 |
| Dec 8, 2025 | 736.00 | 744.00 | 735.00 | 735.00 | 721.12 | -0.14% | 7,100 |
| Dec 5, 2025 | 734.00 | 740.00 | 734.00 | 736.00 | 722.10 | -0.27% | 2,500 |
| Dec 4, 2025 | 744.00 | 744.00 | 735.00 | 738.00 | 724.06 | -0.27% | 5,700 |
| Dec 3, 2025 | 734.00 | 740.00 | 734.00 | 740.00 | 726.02 | 1.09% | 4,500 |
| Dec 2, 2025 | 743.00 | 743.00 | 732.00 | 732.00 | 718.18 | -0.81% | 5,200 |
| Dec 1, 2025 | 747.00 | 749.00 | 738.00 | 738.00 | 724.06 | -0.94% | 10,800 |