Graphite Design Inc. (TYO:7847)
Japan
· Delayed Price · Currency is JPY 619.00
-2.00 (-0.32%)
Apr 28, 2026, 3:30 PM JST
Graphite Design Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 622.00 | 623.00 | 616.00 | 619.00 | 619.00 | -0.32% | 2,800 |
| Apr 27, 2026 | 632.00 | 632.00 | 621.00 | 621.00 | 621.00 | -2.82% | 4,900 |
| Apr 24, 2026 | 629.00 | 644.00 | 628.00 | 639.00 | 639.00 | 2.24% | 9,800 |
| Apr 23, 2026 | 619.00 | 625.00 | 617.00 | 625.00 | 625.00 | 0.16% | 2,900 |
| Apr 22, 2026 | 625.00 | 627.00 | 624.00 | 624.00 | 624.00 | -0.79% | 900 |
| Apr 21, 2026 | 628.00 | 629.00 | 615.00 | 629.00 | 629.00 | - | 9,000 |
| Apr 20, 2026 | 637.00 | 648.00 | 624.00 | 629.00 | 629.00 | -2.78% | 8,200 |
| Apr 17, 2026 | 632.00 | 652.00 | 632.00 | 647.00 | 647.00 | 4.02% | 10,200 |
| Apr 16, 2026 | 641.00 | 650.00 | 621.00 | 622.00 | 622.00 | -2.96% | 24,600 |
| Apr 15, 2026 | 624.00 | 691.00 | 620.00 | 641.00 | 641.00 | 2.72% | 65,700 |
| Apr 14, 2026 | 616.00 | 624.00 | 610.00 | 624.00 | 624.00 | 1.46% | 5,500 |
| Apr 13, 2026 | 624.00 | 624.00 | 612.00 | 615.00 | 615.00 | - | 3,000 |
| Apr 10, 2026 | 609.00 | 615.00 | 608.00 | 615.00 | 615.00 | 1.32% | 3,700 |
| Apr 9, 2026 | 612.00 | 614.00 | 607.00 | 607.00 | 607.00 | -0.98% | 3,500 |
| Apr 8, 2026 | 611.00 | 613.00 | 608.00 | 613.00 | 613.00 | 0.16% | 9,100 |
| Apr 7, 2026 | 615.00 | 615.00 | 610.00 | 612.00 | 612.00 | 0.16% | 500 |
| Apr 6, 2026 | 615.00 | 615.00 | 605.00 | 611.00 | 611.00 | -1.13% | 5,900 |
| Apr 3, 2026 | 618.00 | 618.00 | 614.00 | 618.00 | 618.00 | - | 3,800 |
| Apr 2, 2026 | 620.00 | 620.00 | 609.00 | 618.00 | 618.00 | -0.16% | 8,300 |
| Apr 1, 2026 | 621.00 | 621.00 | 619.00 | 619.00 | 619.00 | 0.32% | 1,800 |
| Mar 31, 2026 | 608.00 | 617.00 | 608.00 | 617.00 | 617.00 | 0.98% | 1,400 |
| Mar 30, 2026 | 621.00 | 621.00 | 607.00 | 611.00 | 611.00 | -1.77% | 6,200 |
| Mar 27, 2026 | 622.00 | 622.00 | 618.00 | 622.00 | 622.00 | -0.32% | 1,900 |
| Mar 26, 2026 | 623.00 | 625.00 | 621.00 | 624.00 | 624.00 | 0.32% | 3,100 |
| Mar 25, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | 0.81% | 1,700 |
| Mar 24, 2026 | 609.00 | 617.00 | 605.00 | 617.00 | 617.00 | 1.82% | 3,800 |
| Mar 23, 2026 | 605.00 | 615.00 | 596.00 | 606.00 | 606.00 | -4.57% | 20,200 |
| Mar 19, 2026 | 636.00 | 638.00 | 631.00 | 635.00 | 635.00 | 0.32% | 1,300 |
| Mar 18, 2026 | 635.00 | 635.00 | 631.00 | 633.00 | 633.00 | -0.31% | 3,600 |
| Mar 17, 2026 | 634.00 | 635.00 | 634.00 | 635.00 | 635.00 | 0.16% | 600 |
| Mar 16, 2026 | 635.00 | 637.00 | 634.00 | 634.00 | 634.00 | -0.16% | 1,800 |
| Mar 13, 2026 | 635.00 | 639.00 | 635.00 | 635.00 | 635.00 | -0.47% | 1,400 |
| Mar 12, 2026 | 636.00 | 639.00 | 635.00 | 638.00 | 638.00 | -0.16% | 1,300 |
| Mar 11, 2026 | 648.00 | 650.00 | 639.00 | 639.00 | 639.00 | 0.16% | 2,800 |
| Mar 10, 2026 | 637.00 | 644.00 | 636.00 | 638.00 | 638.00 | 0.16% | 1,100 |
| Mar 9, 2026 | 645.00 | 645.00 | 637.00 | 637.00 | 637.00 | -1.85% | 7,600 |
| Mar 6, 2026 | 643.00 | 649.00 | 641.00 | 649.00 | 649.00 | -0.61% | 1,900 |
| Mar 5, 2026 | 640.00 | 653.00 | 640.00 | 653.00 | 653.00 | 2.03% | 3,400 |
| Mar 4, 2026 | 649.00 | 650.00 | 640.00 | 640.00 | 640.00 | -1.54% | 5,100 |
| Mar 3, 2026 | 659.00 | 659.00 | 650.00 | 650.00 | 650.00 | -0.31% | 4,900 |
| Mar 2, 2026 | 658.00 | 659.00 | 651.00 | 652.00 | 652.00 | -0.15% | 3,900 |
| Feb 27, 2026 | 656.00 | 656.00 | 651.00 | 653.00 | 653.00 | 0.31% | 3,700 |
| Feb 26, 2026 | 642.00 | 658.00 | 642.00 | 651.00 | 651.00 | -3.41% | 17,000 |
| Feb 25, 2026 | 670.00 | 675.00 | 669.00 | 674.00 | 659.00 | 0.45% | 8,000 |
| Feb 24, 2026 | 680.00 | 680.00 | 663.00 | 671.00 | 656.07 | -0.89% | 12,800 |
| Feb 20, 2026 | 672.00 | 677.00 | 666.00 | 677.00 | 661.93 | 1.20% | 7,600 |
| Feb 19, 2026 | 668.00 | 670.00 | 666.00 | 669.00 | 654.11 | -0.45% | 6,000 |
| Feb 18, 2026 | 674.00 | 674.00 | 669.00 | 672.00 | 657.04 | -0.30% | 5,800 |
| Feb 17, 2026 | 679.00 | 679.00 | 674.00 | 674.00 | 659.00 | -0.74% | 4,200 |
| Feb 16, 2026 | 674.00 | 680.00 | 673.00 | 679.00 | 663.89 | -0.29% | 3,400 |
| Feb 13, 2026 | 682.00 | 682.00 | 677.00 | 681.00 | 665.84 | -0.29% | 2,000 |
| Feb 12, 2026 | 687.00 | 687.00 | 673.00 | 683.00 | 667.80 | 0.59% | 7,500 |
| Feb 10, 2026 | 679.00 | 684.00 | 666.00 | 679.00 | 663.89 | -0.73% | 9,600 |
| Feb 9, 2026 | 670.00 | 684.00 | 666.00 | 684.00 | 668.78 | 3.01% | 5,200 |
| Feb 6, 2026 | 662.00 | 664.00 | 661.00 | 664.00 | 649.22 | 0.30% | 7,000 |
| Feb 5, 2026 | 667.00 | 675.00 | 661.00 | 662.00 | 647.27 | -0.15% | 10,600 |
| Feb 4, 2026 | 667.00 | 672.00 | 663.00 | 663.00 | 648.24 | -1.34% | 6,100 |
| Feb 3, 2026 | 670.00 | 673.00 | 662.00 | 672.00 | 657.04 | 0.75% | 8,300 |
| Feb 2, 2026 | 671.00 | 674.00 | 666.00 | 667.00 | 652.16 | -1.04% | 5,000 |
| Jan 30, 2026 | 676.00 | 679.00 | 668.00 | 674.00 | 659.00 | 1.20% | 6,800 |
| Jan 29, 2026 | 687.00 | 687.00 | 666.00 | 666.00 | 651.18 | -2.06% | 4,400 |
| Jan 28, 2026 | 686.00 | 686.00 | 676.00 | 680.00 | 664.87 | 0.15% | 5,200 |
| Jan 27, 2026 | 677.00 | 693.00 | 669.00 | 679.00 | 663.89 | 1.04% | 9,400 |
| Jan 26, 2026 | 672.00 | 676.00 | 670.00 | 672.00 | 657.04 | 0.30% | 9,000 |
| Jan 23, 2026 | 671.00 | 671.00 | 664.00 | 670.00 | 655.09 | 0.60% | 4,300 |
| Jan 22, 2026 | 670.00 | 670.00 | 662.00 | 666.00 | 651.18 | -0.30% | 4,700 |
| Jan 21, 2026 | 669.00 | 669.00 | 663.00 | 668.00 | 653.13 | -0.15% | 4,800 |
| Jan 20, 2026 | 665.00 | 669.00 | 659.00 | 669.00 | 654.11 | 1.06% | 6,300 |
| Jan 19, 2026 | 660.00 | 666.00 | 657.00 | 662.00 | 647.27 | 0.46% | 7,000 |
| Jan 16, 2026 | 659.00 | 660.00 | 655.00 | 659.00 | 644.33 | 0.61% | 6,600 |
| Jan 15, 2026 | 650.00 | 655.00 | 648.00 | 655.00 | 640.42 | - | 10,500 |
| Jan 14, 2026 | 651.00 | 655.00 | 651.00 | 655.00 | 640.42 | 0.61% | 11,700 |
| Jan 13, 2026 | 648.00 | 651.00 | 645.00 | 651.00 | 636.51 | 0.93% | 12,200 |
| Jan 9, 2026 | 647.00 | 647.00 | 642.00 | 645.00 | 630.65 | 0.62% | 4,000 |
| Jan 8, 2026 | 641.00 | 645.00 | 638.00 | 641.00 | 626.73 | - | 2,500 |
| Jan 7, 2026 | 639.00 | 641.00 | 639.00 | 641.00 | 626.73 | 0.47% | 2,400 |
| Jan 6, 2026 | 635.00 | 640.00 | 635.00 | 638.00 | 623.80 | 0.79% | 5,600 |
| Jan 5, 2026 | 638.00 | 639.00 | 633.00 | 633.00 | 618.91 | -0.47% | 4,600 |
| Dec 30, 2025 | 628.00 | 636.00 | 628.00 | 636.00 | 621.85 | 1.27% | 6,100 |
| Dec 29, 2025 | 630.00 | 631.00 | 626.00 | 628.00 | 614.02 | 0.48% | 11,500 |
| Dec 26, 2025 | 626.00 | 628.00 | 625.00 | 625.00 | 611.09 | -0.32% | 9,000 |
| Dec 25, 2025 | 629.00 | 629.00 | 625.00 | 627.00 | 613.05 | -0.32% | 6,300 |
| Dec 24, 2025 | 626.00 | 629.00 | 625.00 | 629.00 | 615.00 | 0.16% | 4,300 |
| Dec 23, 2025 | 625.00 | 629.00 | 624.00 | 628.00 | 614.02 | 0.48% | 6,400 |
| Dec 22, 2025 | 625.00 | 630.00 | 623.00 | 625.00 | 611.09 | 0.16% | 14,500 |
| Dec 19, 2025 | 625.00 | 626.00 | 623.00 | 624.00 | 610.11 | -0.16% | 8,500 |
| Dec 18, 2025 | 624.00 | 627.00 | 624.00 | 625.00 | 611.09 | 0.32% | 5,600 |
| Dec 17, 2025 | 624.00 | 624.00 | 620.00 | 623.00 | 609.14 | - | 9,200 |
| Dec 16, 2025 | 623.00 | 623.00 | 621.00 | 623.00 | 609.14 | 0.32% | 6,000 |
| Dec 15, 2025 | 625.00 | 625.00 | 621.00 | 621.00 | 607.18 | -0.16% | 6,800 |
| Dec 12, 2025 | 621.00 | 625.00 | 621.00 | 622.00 | 608.16 | 0.16% | 4,900 |
| Dec 11, 2025 | 619.00 | 621.00 | 619.00 | 621.00 | 607.18 | -0.16% | 4,200 |
| Dec 10, 2025 | 622.00 | 623.00 | 621.00 | 622.00 | 608.16 | -0.16% | 6,000 |
| Dec 9, 2025 | 625.00 | 625.00 | 622.00 | 623.00 | 609.14 | -0.48% | 6,800 |
| Dec 8, 2025 | 624.00 | 631.00 | 623.00 | 626.00 | 612.07 | 0.16% | 7,600 |
| Dec 5, 2025 | 632.00 | 632.00 | 624.00 | 625.00 | 611.09 | -0.64% | 2,000 |
| Dec 4, 2025 | 625.00 | 629.00 | 623.00 | 629.00 | 615.00 | 0.80% | 3,700 |
| Dec 3, 2025 | 628.00 | 630.00 | 623.00 | 624.00 | 610.11 | -0.32% | 10,000 |
| Dec 2, 2025 | 624.00 | 626.00 | 621.00 | 626.00 | 612.07 | 0.48% | 11,800 |
| Dec 1, 2025 | 616.00 | 625.00 | 616.00 | 623.00 | 609.14 | 0.65% | 11,600 |