Gyet Co., Ltd. (TYO:7603)
Japan
· Delayed Price · Currency is JPY 95.00
+3.00 (3.26%)
Apr 28, 2026, 3:30 PM JST
Gyet Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.00 | 95.00 | 92.00 | 95.00 | 95.00 | 3.26% | 309,200 |
| Apr 27, 2026 | 96.00 | 96.00 | 91.00 | 92.00 | 92.00 | -4.17% | 510,100 |
| Apr 24, 2026 | 95.00 | 98.00 | 95.00 | 96.00 | 96.00 | 1.05% | 258,600 |
| Apr 23, 2026 | 96.00 | 100.00 | 94.00 | 95.00 | 95.00 | -1.04% | 729,500 |
| Apr 22, 2026 | 102.00 | 102.00 | 94.00 | 96.00 | 96.00 | -5.88% | 947,800 |
| Apr 21, 2026 | 108.00 | 108.00 | 101.00 | 102.00 | 102.00 | -4.67% | 766,500 |
| Apr 20, 2026 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -4.46% | 783,900 |
| Apr 17, 2026 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | -0.88% | 889,600 |
| Apr 16, 2026 | 110.00 | 124.00 | 110.00 | 113.00 | 113.00 | 4.63% | 4,166,500 |
| Apr 15, 2026 | 123.00 | 123.00 | 107.00 | 108.00 | 108.00 | -1.82% | 3,536,800 |
| Apr 14, 2026 | 107.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3.77% | 173,700 |
| Apr 13, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 221,600 |
| Apr 10, 2026 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 248,900 |
| Apr 9, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 212,500 |
| Apr 8, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | 357,900 |
| Apr 7, 2026 | 113.00 | 116.00 | 101.00 | 109.00 | 109.00 | -2.68% | 794,800 |
| Apr 6, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 246,300 |
| Apr 3, 2026 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | -5.00% | 324,500 |
| Apr 2, 2026 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 278,600 |
| Apr 1, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 127,200 |
| Mar 31, 2026 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | 167,300 |
| Mar 30, 2026 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -6.11% | 191,300 |
| Mar 27, 2026 | 127.00 | 132.00 | 125.00 | 131.00 | 131.00 | 3.15% | 197,000 |
| Mar 26, 2026 | 130.00 | 130.00 | 124.00 | 127.00 | 127.00 | -2.31% | 136,200 |
| Mar 25, 2026 | 126.00 | 131.00 | 125.00 | 130.00 | 130.00 | 2.36% | 180,000 |
| Mar 24, 2026 | 127.00 | 128.00 | 124.00 | 127.00 | 127.00 | 2.42% | 226,800 |
| Mar 23, 2026 | 129.00 | 129.00 | 123.00 | 124.00 | 124.00 | -4.62% | 426,200 |
| Mar 19, 2026 | 137.00 | 137.00 | 129.00 | 130.00 | 130.00 | -5.80% | 252,200 |
| Mar 18, 2026 | 133.00 | 138.00 | 132.00 | 138.00 | 138.00 | 2.99% | 114,500 |
| Mar 17, 2026 | 137.00 | 138.00 | 133.00 | 134.00 | 134.00 | -1.47% | 111,700 |
| Mar 16, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -2.16% | 158,700 |
| Mar 13, 2026 | 138.00 | 140.00 | 137.00 | 139.00 | 139.00 | -1.42% | 83,800 |
| Mar 12, 2026 | 139.00 | 141.00 | 136.00 | 141.00 | 141.00 | 0.71% | 144,800 |
| Mar 11, 2026 | 140.00 | 142.00 | 139.00 | 140.00 | 140.00 | - | 166,000 |
| Mar 10, 2026 | 136.00 | 141.00 | 135.00 | 140.00 | 140.00 | 3.70% | 142,400 |
| Mar 9, 2026 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | -2.88% | 809,700 |
| Mar 6, 2026 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.71% | 96,300 |
| Mar 5, 2026 | 140.00 | 143.00 | 138.00 | 140.00 | 140.00 | 6.06% | 180,600 |
| Mar 4, 2026 | 138.00 | 138.00 | 129.00 | 132.00 | 132.00 | -7.04% | 438,400 |
| Mar 3, 2026 | 147.00 | 147.00 | 140.00 | 142.00 | 142.00 | -2.07% | 245,200 |
| Mar 2, 2026 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 255,300 |
| Feb 27, 2026 | 146.00 | 153.00 | 146.00 | 148.00 | 148.00 | 0.68% | 301,900 |
| Feb 26, 2026 | 147.00 | 154.00 | 147.00 | 147.00 | 147.00 | -2.00% | 475,900 |
| Feb 25, 2026 | 153.00 | 157.00 | 150.00 | 150.00 | 150.00 | -6.83% | 832,900 |
| Feb 24, 2026 | 164.00 | 169.00 | 158.00 | 161.00 | 161.00 | -1.83% | 313,300 |
| Feb 20, 2026 | 172.00 | 174.00 | 163.00 | 164.00 | 164.00 | -4.65% | 313,600 |
| Feb 19, 2026 | 175.00 | 175.00 | 169.00 | 172.00 | 172.00 | -1.71% | 222,700 |
| Feb 18, 2026 | 177.00 | 178.00 | 172.00 | 175.00 | 175.00 | 0.57% | 161,300 |
| Feb 17, 2026 | 178.00 | 179.00 | 172.00 | 174.00 | 174.00 | -2.25% | 169,600 |
| Feb 16, 2026 | 172.00 | 180.00 | 172.00 | 178.00 | 178.00 | 4.71% | 368,400 |
| Feb 13, 2026 | 175.00 | 177.00 | 169.00 | 170.00 | 170.00 | -3.41% | 205,400 |
| Feb 12, 2026 | 179.00 | 181.00 | 175.00 | 176.00 | 176.00 | -1.12% | 241,000 |
| Feb 10, 2026 | 175.00 | 181.00 | 173.00 | 178.00 | 178.00 | 3.49% | 262,900 |
| Feb 9, 2026 | 173.00 | 174.00 | 167.00 | 172.00 | 172.00 | 2.38% | 227,200 |
| Feb 6, 2026 | 174.00 | 174.00 | 165.00 | 168.00 | 168.00 | -8.70% | 599,600 |
| Feb 5, 2026 | 182.00 | 191.00 | 182.00 | 184.00 | 184.00 | 1.10% | 347,900 |
| Feb 4, 2026 | 194.00 | 198.00 | 178.00 | 182.00 | 182.00 | -5.21% | 622,200 |
| Feb 3, 2026 | 186.00 | 193.00 | 186.00 | 192.00 | 192.00 | 3.78% | 436,800 |
| Feb 2, 2026 | 202.00 | 202.00 | 183.00 | 185.00 | 185.00 | -7.50% | 934,900 |
| Jan 30, 2026 | 210.00 | 213.00 | 197.00 | 200.00 | 200.00 | -9.50% | 1,217,600 |
| Jan 29, 2026 | 213.00 | 260.00 | 208.00 | 221.00 | 221.00 | 6.25% | 6,921,800 |
| Jan 28, 2026 | 229.00 | 229.00 | 208.00 | 208.00 | 208.00 | -9.96% | 1,852,400 |
| Jan 27, 2026 | 300.00 | 315.00 | 228.00 | 231.00 | 231.00 | -18.95% | 6,697,400 |
| Jan 26, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 39.02% | 842,100 |
| Jan 23, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 32.26% | 108,700 |
| Jan 22, 2026 | 160.00 | 160.00 | 155.00 | 155.00 | 155.00 | -2.52% | 161,800 |
| Jan 21, 2026 | 167.00 | 167.00 | 157.00 | 159.00 | 159.00 | -5.36% | 285,700 |
| Jan 20, 2026 | 163.00 | 168.00 | 159.00 | 168.00 | 168.00 | 5.00% | 242,300 |
| Jan 19, 2026 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | -2.44% | 179,700 |
| Jan 16, 2026 | 167.00 | 167.00 | 159.00 | 164.00 | 164.00 | -2.38% | 207,200 |
| Jan 15, 2026 | 169.00 | 175.00 | 165.00 | 168.00 | 168.00 | 2.44% | 412,400 |
| Jan 14, 2026 | 159.00 | 166.00 | 155.00 | 164.00 | 164.00 | 3.80% | 272,400 |
| Jan 13, 2026 | 163.00 | 164.00 | 151.00 | 158.00 | 158.00 | -4.24% | 382,600 |
| Jan 9, 2026 | 164.00 | 174.00 | 162.00 | 165.00 | 165.00 | -2.37% | 469,300 |
| Jan 8, 2026 | 177.00 | 177.00 | 164.00 | 169.00 | 169.00 | -1.74% | 329,600 |
| Jan 7, 2026 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 2.99% | 382,300 |
| Jan 6, 2026 | 156.00 | 183.00 | 156.00 | 167.00 | 167.00 | 7.74% | 1,442,600 |
| Jan 5, 2026 | 151.00 | 156.00 | 148.00 | 155.00 | 155.00 | 5.44% | 203,700 |
| Dec 30, 2025 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | -2.65% | 258,600 |
| Dec 29, 2025 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 137,400 |
| Dec 26, 2025 | 155.00 | 159.00 | 150.00 | 151.00 | 151.00 | -3.21% | 258,800 |
| Dec 25, 2025 | 154.00 | 159.00 | 152.00 | 156.00 | 156.00 | 1.96% | 326,400 |
| Dec 24, 2025 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.68% | 217,400 |
| Dec 23, 2025 | 155.00 | 156.00 | 148.00 | 149.00 | 149.00 | -0.67% | 407,700 |
| Dec 22, 2025 | 154.00 | 156.00 | 149.00 | 150.00 | 150.00 | -1.32% | 283,200 |
| Dec 19, 2025 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 3.40% | 181,100 |
| Dec 18, 2025 | 147.00 | 148.00 | 144.00 | 147.00 | 147.00 | - | 163,200 |
| Dec 17, 2025 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | -5.16% | 448,900 |
| Dec 16, 2025 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | -6.06% | 295,800 |
| Dec 15, 2025 | 153.00 | 168.00 | 153.00 | 165.00 | 165.00 | 7.84% | 586,800 |
| Dec 12, 2025 | 155.00 | 159.00 | 153.00 | 153.00 | 153.00 | -1.29% | 367,800 |
| Dec 11, 2025 | 162.00 | 164.00 | 155.00 | 155.00 | 155.00 | -3.13% | 96,400 |
| Dec 10, 2025 | 154.00 | 162.00 | 153.00 | 160.00 | 160.00 | 4.58% | 164,200 |
| Dec 9, 2025 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.29% | 166,700 |
| Dec 8, 2025 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1.31% | 90,700 |
| Dec 5, 2025 | 157.00 | 157.00 | 152.00 | 153.00 | 153.00 | -1.92% | 103,500 |
| Dec 4, 2025 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 1.96% | 72,200 |
| Dec 3, 2025 | 156.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.92% | 82,900 |
| Dec 2, 2025 | 158.00 | 161.00 | 155.00 | 156.00 | 156.00 | - | 153,800 |
| Dec 1, 2025 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | -2.50% | 175,000 |