GameWith Inc. (TYO:6552)
Japan
· Delayed Price · Currency is JPY 166.00
+3.00 (1.84%)
Mar 10, 2026, 3:30 PM JST
GameWith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -4.68% | 25,900 |
| Mar 6, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 2.40% | 19,700 |
| Mar 5, 2026 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 1.83% | 38,600 |
| Mar 4, 2026 | 165.00 | 165.00 | 158.00 | 164.00 | 164.00 | -1.80% | 73,700 |
| Mar 3, 2026 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | -2.34% | 40,000 |
| Mar 2, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 171.00 | -1.72% | 21,000 |
| Feb 27, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 2.35% | 26,400 |
| Feb 26, 2026 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | - | 7,400 |
| Feb 25, 2026 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1.19% | 18,700 |
| Feb 24, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | - | 12,000 |
| Feb 20, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 19,400 |
| Feb 19, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -1.16% | 23,000 |
| Feb 18, 2026 | 169.00 | 175.00 | 169.00 | 173.00 | 173.00 | 2.98% | 58,700 |
| Feb 17, 2026 | 168.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1.82% | 39,600 |
| Feb 16, 2026 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 19,100 |
| Feb 13, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 30,500 |
| Feb 12, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 24,000 |
| Feb 10, 2026 | 168.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.44% | 52,200 |
| Feb 9, 2026 | 168.00 | 169.00 | 163.00 | 164.00 | 164.00 | -0.61% | 46,900 |
| Feb 6, 2026 | 168.00 | 169.00 | 163.00 | 165.00 | 165.00 | -1.79% | 102,000 |
| Feb 5, 2026 | 164.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1.82% | 69,100 |
| Feb 4, 2026 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | -1.79% | 109,100 |
| Feb 3, 2026 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | -0.59% | 17,100 |
| Feb 2, 2026 | 173.00 | 175.00 | 167.00 | 169.00 | 169.00 | -2.31% | 60,700 |
| Jan 30, 2026 | 173.00 | 175.00 | 168.00 | 173.00 | 173.00 | 0.58% | 56,100 |
| Jan 29, 2026 | 174.00 | 176.00 | 167.00 | 172.00 | 172.00 | -1.15% | 75,900 |
| Jan 28, 2026 | 181.00 | 181.00 | 172.00 | 174.00 | 174.00 | -3.87% | 57,500 |
| Jan 27, 2026 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 0.56% | 4,700 |
| Jan 26, 2026 | 184.00 | 184.00 | 177.00 | 180.00 | 180.00 | -1.64% | 58,300 |
| Jan 23, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.08% | 13,000 |
| Jan 22, 2026 | 187.00 | 187.00 | 184.00 | 185.00 | 185.00 | -1.07% | 9,200 |
| Jan 21, 2026 | 184.00 | 188.00 | 184.00 | 187.00 | 187.00 | - | 21,500 |
| Jan 20, 2026 | 186.00 | 188.00 | 181.00 | 187.00 | 187.00 | 2.19% | 57,900 |
| Jan 19, 2026 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | -1.61% | 17,000 |
| Jan 16, 2026 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.62% | 41,700 |
| Jan 15, 2026 | 195.00 | 195.00 | 186.00 | 191.00 | 191.00 | 3.24% | 71,500 |
| Jan 14, 2026 | 182.00 | 187.00 | 181.00 | 185.00 | 185.00 | 2.21% | 71,000 |
| Jan 13, 2026 | 180.00 | 183.00 | 180.00 | 181.00 | 181.00 | 1.12% | 51,600 |
| Jan 9, 2026 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 0.56% | 35,300 |
| Jan 8, 2026 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 31,500 |
| Jan 7, 2026 | 173.00 | 176.00 | 172.00 | 176.00 | 176.00 | 0.57% | 29,100 |
| Jan 6, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | 2.34% | 17,400 |
| Jan 5, 2026 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | - | 12,900 |
| Dec 30, 2025 | 172.00 | 172.00 | 167.00 | 171.00 | 171.00 | - | 27,100 |
| Dec 29, 2025 | 168.00 | 171.00 | 167.00 | 171.00 | 171.00 | 1.79% | 23,900 |
| Dec 26, 2025 | 169.00 | 171.00 | 168.00 | 168.00 | 168.00 | -0.59% | 86,800 |
| Dec 25, 2025 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -2.31% | 45,000 |
| Dec 24, 2025 | 168.00 | 173.00 | 168.00 | 173.00 | 173.00 | 2.37% | 66,900 |
| Dec 23, 2025 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 45,900 |
| Dec 22, 2025 | 170.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.75% | 53,100 |
| Dec 19, 2025 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | - | 38,400 |
| Dec 18, 2025 | 173.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 151,900 |
| Dec 17, 2025 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 31,100 |
| Dec 16, 2025 | 175.00 | 175.00 | 171.00 | 172.00 | 172.00 | -1.71% | 27,200 |
| Dec 15, 2025 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | 2.34% | 174,300 |
| Dec 12, 2025 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 27,500 |
| Dec 11, 2025 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -1.14% | 18,800 |
| Dec 10, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -0.57% | 10,000 |
| Dec 9, 2025 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | - | 8,100 |
| Dec 8, 2025 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 9,900 |
| Dec 5, 2025 | 177.00 | 179.00 | 177.00 | 177.00 | 177.00 | -0.56% | 9,000 |
| Dec 4, 2025 | 178.00 | 179.00 | 178.00 | 178.00 | 178.00 | -0.56% | 17,200 |
| Dec 3, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -2.72% | 21,200 |
| Dec 2, 2025 | 181.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1.66% | 13,000 |
| Dec 1, 2025 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.09% | 10,400 |
| Nov 28, 2025 | 187.00 | 187.00 | 180.00 | 183.00 | 183.00 | -1.61% | 15,700 |
| Nov 27, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.76% | 12,100 |
| Nov 26, 2025 | 178.00 | 183.00 | 177.00 | 181.00 | 181.00 | 1.69% | 19,400 |
| Nov 25, 2025 | 177.00 | 179.00 | 174.00 | 178.00 | 178.00 | - | 85,900 |
| Nov 21, 2025 | 180.00 | 180.00 | 176.00 | 178.00 | 178.00 | -1.66% | 86,000 |
| Nov 20, 2025 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | -1.63% | 11,700 |
| Nov 19, 2025 | 187.00 | 188.00 | 182.00 | 184.00 | 184.00 | -0.54% | 15,600 |
| Nov 18, 2025 | 187.00 | 188.00 | 183.00 | 185.00 | 185.00 | -1.07% | 28,000 |
| Nov 17, 2025 | 193.00 | 193.00 | 186.00 | 187.00 | 187.00 | -1.58% | 18,700 |
| Nov 14, 2025 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | -1.04% | 8,400 |
| Nov 13, 2025 | 191.00 | 197.00 | 189.00 | 192.00 | 192.00 | 0.52% | 39,100 |
| Nov 12, 2025 | 191.00 | 193.00 | 191.00 | 191.00 | 191.00 | -0.52% | 9,300 |
| Nov 11, 2025 | 194.00 | 198.00 | 190.00 | 192.00 | 192.00 | -2.04% | 50,100 |
| Nov 10, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 6,000 |
| Nov 7, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | -1.02% | 9,800 |
| Nov 6, 2025 | 197.00 | 198.00 | 196.00 | 197.00 | 197.00 | -0.51% | 2,500 |
| Nov 5, 2025 | 199.00 | 201.00 | 193.00 | 198.00 | 198.00 | -1.00% | 39,100 |
| Nov 4, 2025 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | -0.99% | 13,200 |
| Oct 31, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 9,300 |
| Oct 30, 2025 | 198.00 | 201.00 | 197.00 | 200.00 | 200.00 | 0.50% | 18,600 |
| Oct 29, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | -0.50% | 18,400 |
| Oct 28, 2025 | 201.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.50% | 3,600 |
| Oct 27, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -1.47% | 20,200 |
| Oct 24, 2025 | 205.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 13,000 |
| Oct 23, 2025 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.99% | 9,300 |
| Oct 22, 2025 | 199.00 | 203.00 | 199.00 | 201.00 | 201.00 | 1.01% | 50,700 |
| Oct 21, 2025 | 200.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.50% | 12,600 |
| Oct 20, 2025 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -0.99% | 20,600 |
| Oct 17, 2025 | 203.00 | 203.00 | 195.00 | 202.00 | 202.00 | - | 52,600 |
| Oct 16, 2025 | 208.00 | 208.00 | 199.00 | 202.00 | 202.00 | -1.46% | 31,000 |
| Oct 15, 2025 | 197.00 | 205.00 | 197.00 | 205.00 | 205.00 | 4.06% | 48,900 |
| Oct 14, 2025 | 200.00 | 200.00 | 193.00 | 197.00 | 197.00 | -3.90% | 30,400 |
| Oct 10, 2025 | 207.00 | 208.00 | 201.00 | 205.00 | 205.00 | -0.49% | 39,100 |
| Oct 9, 2025 | 211.00 | 212.00 | 206.00 | 206.00 | 206.00 | -2.37% | 23,700 |
| Oct 8, 2025 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | -0.47% | 9,000 |