GameWith Inc. (TYO:6552)
Japan
· Delayed Price · Currency is JPY 214.00
+5.00 (2.39%)
Apr 28, 2026, 3:30 PM JST
GameWith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 208.00 | 217.00 | 208.00 | 214.00 | 214.00 | 2.39% | 54,200 |
| Apr 27, 2026 | 213.00 | 222.00 | 209.00 | 209.00 | 209.00 | -3.24% | 120,300 |
| Apr 24, 2026 | 225.00 | 225.00 | 211.00 | 216.00 | 216.00 | -0.46% | 141,100 |
| Apr 23, 2026 | 209.00 | 217.00 | 206.00 | 217.00 | 217.00 | 1.88% | 169,000 |
| Apr 22, 2026 | 216.00 | 218.00 | 209.00 | 213.00 | 213.00 | -3.62% | 154,400 |
| Apr 21, 2026 | 223.00 | 229.00 | 218.00 | 221.00 | 221.00 | -1.78% | 143,200 |
| Apr 20, 2026 | 223.00 | 231.00 | 218.00 | 225.00 | 225.00 | 0.90% | 250,000 |
| Apr 17, 2026 | 218.00 | 225.00 | 214.00 | 223.00 | 223.00 | 0.90% | 181,600 |
| Apr 16, 2026 | 223.00 | 234.00 | 218.00 | 221.00 | 221.00 | 2.31% | 611,900 |
| Apr 15, 2026 | 241.00 | 241.00 | 216.00 | 216.00 | 216.00 | -13.25% | 785,600 |
| Apr 14, 2026 | 232.00 | 266.00 | 232.00 | 249.00 | 249.00 | 8.73% | 3,110,600 |
| Apr 13, 2026 | 249.00 | 252.00 | 229.00 | 229.00 | 229.00 | -13.58% | 776,700 |
| Apr 10, 2026 | 283.00 | 295.00 | 238.00 | 265.00 | 265.00 | 12.77% | 6,063,800 |
| Apr 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 27.03% | 433,800 |
| Apr 8, 2026 | 175.00 | 185.00 | 175.00 | 185.00 | 185.00 | 6.94% | 146,800 |
| Apr 7, 2026 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | -0.57% | 47,600 |
| Apr 6, 2026 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.75% | 18,900 |
| Apr 3, 2026 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 6,100 |
| Apr 2, 2026 | 173.00 | 174.00 | 169.00 | 170.00 | 170.00 | -0.58% | 16,100 |
| Apr 1, 2026 | 171.00 | 174.00 | 171.00 | 171.00 | 171.00 | 0.59% | 30,000 |
| Mar 31, 2026 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1.80% | 23,700 |
| Mar 30, 2026 | 166.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.83% | 14,800 |
| Mar 27, 2026 | 163.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 8,100 |
| Mar 26, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | - | 12,300 |
| Mar 25, 2026 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | 0.61% | 23,700 |
| Mar 24, 2026 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 22,000 |
| Mar 23, 2026 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | - | 26,900 |
| Mar 19, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 12,700 |
| Mar 18, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 35,700 |
| Mar 17, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 1.23% | 9,300 |
| Mar 16, 2026 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 7,200 |
| Mar 13, 2026 | 165.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 10,600 |
| Mar 12, 2026 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -0.60% | 6,300 |
| Mar 11, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 13,900 |
| Mar 10, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.84% | 33,400 |
| 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 |