Skip to main content
Giken Ltd. (TYO:6289)
Japan flag Japan · Delayed Price · Currency is JPY
1,808.00
+36.00 (2.03%)
Apr 28, 2026, 3:30 PM JST

Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,792.001,808.001,774.001,808.001,808.002.03%79,700
Apr 27, 20261,800.001,806.001,772.001,772.001,772.00-1.56%113,900
Apr 24, 20261,825.001,828.001,800.001,800.001,800.00-0.77%72,100
Apr 23, 20261,840.001,846.001,808.001,814.001,814.00-1.84%71,500
Apr 22, 20261,852.001,856.001,832.001,848.001,848.00-0.75%67,100
Apr 21, 20261,892.001,903.001,861.001,862.001,862.00-1.32%99,300
Apr 20, 20261,884.001,891.001,844.001,887.001,887.001.40%121,200
Apr 17, 20261,860.001,879.001,850.001,861.001,861.00-0.64%89,300
Apr 16, 20261,862.001,880.001,848.001,873.001,873.000.75%142,100
Apr 15, 20261,850.001,896.001,842.001,859.001,859.002.14%225,500
Apr 14, 20261,830.001,869.001,809.001,820.001,820.000.66%268,800
Apr 13, 20261,836.001,851.001,796.001,808.001,808.00-9.42%688,600
Apr 10, 20262,011.002,022.001,994.001,996.001,996.001.27%267,300
Apr 9, 20262,031.002,032.001,967.001,971.001,971.00-2.04%99,600
Apr 8, 20262,048.002,048.002,004.002,012.002,012.002.50%110,500
Apr 7, 20261,989.002,004.001,947.001,963.001,963.00-1.31%86,600
Apr 6, 20262,011.002,017.001,987.001,989.001,989.00-0.85%67,800
Apr 3, 20262,005.002,014.001,989.002,006.002,006.001.16%56,900
Apr 2, 20262,050.002,067.001,962.001,983.001,983.00-2.84%108,900
Apr 1, 20262,000.002,041.001,991.002,041.002,041.004.99%85,700
Mar 31, 20261,941.001,971.001,916.001,944.001,944.00-1.32%88,900
Mar 30, 20261,948.001,970.001,925.001,970.001,970.00-3.15%149,300
Mar 27, 20262,011.002,035.002,000.002,034.002,034.00-0.29%102,400
Mar 26, 20262,038.002,063.002,015.002,040.002,040.00-1.45%66,600
Mar 25, 20262,051.002,081.002,025.002,070.002,070.002.48%65,900
Mar 24, 20261,998.002,026.001,989.002,020.002,020.003.01%60,300
Mar 23, 20261,980.001,991.001,931.001,961.001,961.00-3.40%136,900
Mar 19, 20262,100.002,103.002,023.002,030.002,030.00-5.01%115,900
Mar 18, 20262,092.002,137.002,087.002,137.002,137.002.49%51,700
Mar 17, 20262,105.002,130.002,076.002,085.002,085.000.05%58,600
Mar 16, 20262,099.002,116.002,065.002,084.002,084.00-0.62%60,600
Mar 13, 20262,070.002,117.002,062.002,097.002,097.00-0.52%69,800
Mar 12, 20262,134.002,155.002,100.002,108.002,108.00-3.48%68,200
Mar 11, 20262,177.002,207.002,158.002,184.002,184.001.25%70,900
Mar 10, 20262,114.002,160.002,105.002,157.002,157.003.65%90,300
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