Skip to main content
Giken Ltd. (TYO:6289)
Japan flag Japan · Delayed Price · Currency is JPY
2,127.00
+46.00 (2.21%)
Mar 10, 2026, 9:25 AM JST

Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,042.002,095.002,033.002,081.002,081.00-5.06%108,500
Mar 6, 20262,147.002,192.002,128.002,192.002,192.00-0.23%71,100
Mar 5, 20262,261.002,278.002,182.002,197.002,197.004.07%128,100
Mar 4, 20262,164.002,220.002,090.002,111.002,111.00-6.34%198,900
Mar 3, 20262,341.002,376.002,248.002,254.002,254.00-4.37%168,500
Mar 2, 20262,381.002,399.002,354.002,357.002,357.00-4.26%134,600
Feb 27, 20262,450.002,505.002,447.002,462.002,462.002.50%135,700
Feb 26, 20262,472.002,500.002,400.002,402.002,402.00-4.00%191,800
Feb 25, 20262,539.002,570.002,501.002,502.002,475.00-0.16%210,500
Feb 24, 20262,506.002,550.002,494.002,506.002,478.964.99%235,100
Feb 20, 20262,359.002,394.002,323.002,387.002,361.241.19%109,900
Feb 19, 20262,320.002,359.002,309.002,359.002,333.542.17%85,600
Feb 18, 20262,340.002,340.002,309.002,309.002,284.08-0.65%63,000
Feb 17, 20262,260.002,345.002,238.002,324.002,298.923.33%103,400
Feb 16, 20262,268.002,280.002,231.002,249.002,224.73-0.84%77,600
Feb 13, 20262,330.002,345.002,255.002,268.002,243.53-2.74%166,900
Feb 12, 20262,311.002,398.002,300.002,332.002,306.836.53%537,300
Feb 10, 20262,187.002,199.002,175.002,189.002,165.380.09%122,900
Feb 9, 20262,205.002,219.002,175.002,187.002,163.401.48%172,800
Feb 6, 20262,100.002,155.002,081.002,155.002,131.744.01%248,300
Feb 5, 20262,103.002,108.002,066.002,072.002,049.64-1.29%93,800
Feb 4, 20262,084.002,113.002,076.002,099.002,076.350.86%95,800
Feb 3, 20262,037.002,084.002,037.002,081.002,058.542.92%93,800
Feb 2, 20262,018.002,053.002,005.002,022.002,000.181.05%143,600
Jan 30, 20262,015.002,016.001,983.002,001.001,979.41-0.84%89,100
Jan 29, 20262,039.002,040.001,972.002,018.001,996.22-0.74%182,800
Jan 28, 20262,040.002,053.002,022.002,033.002,011.06-0.97%124,200
Jan 27, 20262,025.002,084.002,020.002,053.002,030.851.73%115,500
Jan 26, 20262,069.002,069.002,018.002,018.001,996.22-3.68%122,800
Jan 23, 20262,090.002,099.002,078.002,095.002,072.390.96%78,600
Jan 22, 20262,061.002,090.002,061.002,075.002,052.611.07%84,100
Jan 21, 20262,040.002,070.002,031.002,053.002,030.85-0.44%109,500
Jan 20, 20262,109.002,111.002,058.002,062.002,039.75-1.81%145,400
Jan 19, 20262,184.002,184.002,091.002,100.002,077.34-3.89%208,300
Jan 16, 20262,144.002,186.002,122.002,185.002,161.422.82%173,300
Jan 15, 20262,160.002,164.002,111.002,125.002,102.07-1.80%179,900
Jan 14, 20262,171.002,217.002,138.002,164.002,140.651.50%299,000
Jan 13, 20262,270.002,275.002,107.002,132.002,108.995.34%435,300
Jan 9, 20262,022.002,036.001,997.002,024.002,002.16-0.30%147,500
Jan 8, 20262,037.002,060.002,013.002,030.002,008.090.40%235,100
Jan 7, 20262,001.002,028.002,000.002,022.002,000.180.95%141,400
Jan 6, 20261,992.002,033.001,992.002,003.001,981.381.62%176,000
Jan 5, 20261,953.001,993.001,952.001,971.001,949.731.13%115,700
Dec 30, 20251,940.001,971.001,939.001,949.001,927.970.46%138,300
Dec 29, 20251,913.001,950.001,898.001,940.001,919.062.11%138,100
Dec 26, 20251,914.001,921.001,885.001,900.001,879.50-0.73%112,500
Dec 25, 20251,887.001,916.001,880.001,914.001,893.352.13%152,600
Dec 24, 20251,923.001,932.001,855.001,874.001,853.78-1.94%253,900
Dec 23, 20251,927.001,938.001,905.001,911.001,890.38-1.80%93,800
Dec 22, 20251,900.001,952.001,869.001,946.001,925.003.57%181,300
Dec 19, 20251,912.001,930.001,851.001,879.001,858.72-1.73%136,100
Dec 18, 20251,907.001,926.001,895.001,912.001,891.370.26%93,200
Dec 17, 20251,916.001,918.001,897.001,907.001,886.420.63%87,000
Dec 16, 20251,950.001,950.001,895.001,895.001,874.55-2.47%127,400
Dec 15, 20251,930.001,952.001,920.001,943.001,922.030.62%76,900
Dec 12, 20251,949.001,952.001,924.001,931.001,910.16-0.05%89,200
Dec 11, 20251,969.001,970.001,927.001,932.001,911.15-1.13%137,800
Dec 10, 20251,934.001,969.001,934.001,954.001,932.911.09%95,500
Dec 9, 20251,946.001,953.001,927.001,933.001,912.14-0.67%86,300
Dec 8, 20251,932.001,946.001,913.001,946.001,925.000.15%125,300
Dec 5, 20251,894.001,943.001,892.001,943.001,922.033.08%185,700
Dec 4, 20251,855.001,891.001,855.001,885.001,864.660.75%138,300
Dec 3, 20251,936.001,968.001,848.001,871.001,850.81-5.07%357,400
Dec 2, 20251,869.002,008.001,869.001,971.001,949.735.46%478,300
Dec 1, 20251,896.001,911.001,853.001,869.001,848.83-0.21%158,600
Nov 28, 20251,843.001,895.001,839.001,873.001,852.792.57%215,300
Nov 27, 20251,722.001,826.001,722.001,826.001,806.296.72%255,100
Nov 26, 20251,710.001,729.001,708.001,711.001,692.540.53%81,200
Nov 25, 20251,690.001,709.001,680.001,702.001,683.631.49%78,000
Nov 21, 20251,660.001,677.001,653.001,677.001,658.901.02%78,100
Nov 20, 20251,650.001,676.001,648.001,660.001,642.091.28%93,500
Nov 19, 20251,671.001,671.001,634.001,639.001,621.31-1.92%71,000
Nov 18, 20251,677.001,696.001,646.001,671.001,652.97-0.54%120,700
Nov 17, 20251,684.001,690.001,671.001,680.001,661.87-0.18%57,000
Nov 14, 20251,681.001,683.001,664.001,683.001,664.84-0.06%39,000
Nov 13, 20251,689.001,697.001,680.001,684.001,665.83-0.18%42,300
Nov 12, 20251,660.001,693.001,660.001,687.001,668.791.87%91,300
Nov 11, 20251,691.001,691.001,646.001,656.001,638.13-0.54%76,800
Nov 10, 20251,642.001,673.001,642.001,665.001,647.031.52%65,100
Nov 7, 20251,659.001,666.001,635.001,640.001,622.30-1.26%62,500
Nov 6, 20251,646.001,676.001,643.001,661.001,643.080.91%88,000
Nov 5, 20251,669.001,674.001,629.001,646.001,628.24-1.85%96,900
Nov 4, 20251,650.001,711.001,637.001,677.001,658.901.64%124,800
Oct 31, 20251,650.001,659.001,635.001,650.001,632.19-0.60%116,600
Oct 30, 20251,682.001,697.001,654.001,660.001,642.09-0.84%145,100
Oct 29, 20251,693.001,717.001,674.001,674.001,655.94-1.12%144,500
Oct 28, 20251,741.001,741.001,686.001,693.001,674.73-3.20%188,100
Oct 27, 20251,690.001,758.001,686.001,749.001,730.133.61%191,300
Oct 24, 20251,640.001,692.001,631.001,688.001,669.783.43%151,000
Oct 23, 20251,610.001,645.001,598.001,632.001,614.391.12%106,300
Oct 22, 20251,580.001,615.001,576.001,614.001,596.581.70%96,600
Oct 21, 20251,607.001,613.001,581.001,587.001,569.87-1.73%85,300
Oct 20, 20251,598.001,625.001,582.001,615.001,597.573.00%115,300
Oct 17, 20251,629.001,630.001,558.001,568.001,551.08-3.80%116,100
Oct 16, 20251,637.001,658.001,612.001,630.001,612.41-220,900
Oct 15, 20251,550.001,635.001,547.001,630.001,612.414.69%374,900
Oct 14, 20251,558.001,637.001,548.001,557.001,540.2012.66%613,900
Oct 10, 20251,423.001,423.001,382.001,382.001,367.09-3.89%113,800
Oct 9, 20251,439.001,449.001,435.001,438.001,422.480.28%40,200
Oct 8, 20251,458.001,458.001,433.001,434.001,418.53-1.10%51,300