Skip to main content
Gift Holdings Inc. (TYO:9279)
Japan flag Japan · Delayed Price · Currency is JPY
4,085.00
+80.00 (2.00%)
Mar 10, 2026, 11:19 AM JST

Gift Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,980.004,130.003,940.004,130.004,130.003.64%82,500
Mar 5, 20264,030.004,105.003,980.003,985.003,985.000.63%91,800
Mar 4, 20263,950.004,000.003,880.003,960.003,960.00-1.00%130,500
Mar 3, 20264,155.004,220.004,000.004,000.004,000.00-4.76%91,500
Mar 2, 20264,175.004,230.004,125.004,200.004,200.00-0.36%63,900
Feb 27, 20264,135.004,230.004,100.004,215.004,215.002.31%72,100
Feb 26, 20264,190.004,230.004,105.004,120.004,120.00-1.44%107,300
Feb 25, 20264,100.004,385.004,075.004,180.004,180.004.24%252,100
Feb 24, 20263,920.004,030.003,860.004,010.004,010.002.30%77,700
Feb 20, 20263,940.003,975.003,890.003,920.003,920.00-2.24%108,100
Feb 19, 20263,975.004,055.003,940.004,010.004,010.000.88%84,200
Feb 18, 20263,935.004,065.003,905.003,975.003,975.002.05%101,300
Feb 17, 20263,830.003,920.003,795.003,895.003,895.001.70%66,000
Feb 16, 20263,880.003,890.003,790.003,830.003,830.00-1.29%55,900
Feb 13, 20263,905.003,945.003,845.003,880.003,880.00-1.90%70,500
Feb 12, 20263,865.003,960.003,850.003,955.003,955.002.59%94,100
Feb 10, 20263,805.003,890.003,795.003,855.003,855.001.31%54,000
Feb 9, 20263,830.003,830.003,755.003,805.003,805.00-0.65%106,600
Feb 6, 20263,820.003,845.003,700.003,830.003,830.00-1.54%99,500
Feb 5, 20263,830.003,950.003,775.003,890.003,890.003.46%138,300
Feb 4, 20263,760.003,770.003,715.003,760.003,760.00-0.13%58,400
Feb 3, 20263,705.003,800.003,690.003,765.003,765.001.07%79,300
Feb 2, 20263,710.003,745.003,655.003,725.003,725.001.36%92,200
Jan 30, 20263,645.003,700.003,615.003,675.003,675.000.82%49,600
Jan 29, 20263,685.003,690.003,605.003,645.003,645.00-1.49%61,000
Jan 28, 20263,755.003,765.003,695.003,700.003,700.00-2.12%59,700
Jan 27, 20263,815.003,815.003,740.003,780.003,780.000.93%51,800
Jan 26, 20263,820.003,820.003,690.003,745.003,745.00-1.83%91,600
Jan 23, 20263,795.003,865.003,795.003,815.003,815.00-0.13%65,800
Jan 22, 20263,755.003,820.003,750.003,820.003,820.001.19%55,400
Jan 21, 20263,830.003,840.003,775.003,775.003,775.00-0.79%80,000
Jan 20, 20263,850.003,850.003,770.003,805.003,805.000.53%65,500
Jan 19, 20263,850.003,945.003,785.003,785.003,785.00-1.69%116,500
Jan 16, 20263,770.003,850.003,720.003,850.003,850.003.49%86,600
Jan 15, 20263,750.003,785.003,705.003,720.003,720.00-0.93%72,600
Jan 14, 20263,720.003,765.003,705.003,755.003,755.000.94%92,900
Jan 13, 20263,805.003,835.003,710.003,720.003,720.00-2.23%125,800
Jan 9, 20263,770.003,810.003,715.003,805.003,805.002.56%88,700
Jan 8, 20263,670.003,745.003,665.003,710.003,710.000.95%145,000
Jan 7, 20263,560.003,675.003,525.003,675.003,675.003.09%143,500
Jan 6, 20263,425.003,605.003,425.003,565.003,565.004.39%154,400
Jan 5, 20263,365.003,445.003,325.003,415.003,415.001.64%92,500
Dec 30, 20253,465.003,490.003,360.003,360.003,360.00-3.86%71,300
Dec 29, 20253,440.003,500.003,410.003,495.003,495.001.60%114,500
Dec 26, 20253,460.003,480.003,415.003,440.003,440.00-1.01%110,300
Dec 25, 20253,410.003,530.003,395.003,475.003,475.003.12%135,400
Dec 24, 20253,350.003,400.003,325.003,370.003,370.002.74%135,900
Dec 23, 20253,210.003,315.003,190.003,280.003,280.003.63%102,400
Dec 22, 20253,305.003,340.003,130.003,165.003,165.00-4.38%120,500
Dec 19, 20253,270.003,330.003,225.003,310.003,310.001.38%138,400
Dec 18, 20253,290.003,295.003,240.003,265.003,265.000.15%83,300
Dec 17, 20253,295.003,305.003,210.003,260.003,260.001.09%129,800
Dec 16, 20253,275.003,460.003,210.003,225.003,225.000.62%473,800
Dec 15, 20253,140.003,275.003,105.003,205.003,205.003.55%206,700
Dec 12, 20253,105.003,145.003,075.003,095.003,095.000.65%92,400
Dec 11, 20253,165.003,180.003,060.003,075.003,075.00-3.15%109,900
Dec 10, 20253,175.003,195.003,160.003,175.003,175.00-0.16%40,200
Dec 9, 20253,210.003,230.003,135.003,180.003,180.00-1.55%75,300
Dec 8, 20253,175.003,250.003,130.003,230.003,230.001.73%63,400
Dec 5, 20253,230.003,235.003,165.003,175.003,175.00-2.61%73,000
Dec 4, 20253,205.003,275.003,190.003,260.003,260.001.24%65,000
Dec 3, 20253,300.003,330.003,190.003,220.003,220.00-3.01%74,900
Dec 2, 20253,315.003,340.003,300.003,320.003,320.00-34,200
Dec 1, 20253,310.003,365.003,285.003,320.003,320.000.30%63,700
Nov 28, 20253,320.003,330.003,280.003,310.003,310.000.61%35,500
Nov 27, 20253,270.003,290.003,255.003,290.003,290.000.15%27,900
Nov 26, 20253,240.003,285.003,225.003,285.003,285.001.39%28,800
Nov 25, 20253,285.003,285.003,190.003,240.003,240.00-1.37%59,200
Nov 21, 20253,155.003,315.003,120.003,285.003,285.004.12%107,200
Nov 20, 20253,135.003,215.003,125.003,155.003,155.000.64%110,000
Nov 19, 20253,100.003,185.003,090.003,135.003,135.000.97%53,200
Nov 18, 20253,195.003,195.003,100.003,105.003,105.00-2.36%57,700
Nov 17, 20253,295.003,295.003,140.003,180.003,180.00-4.79%85,200
Nov 14, 20253,310.003,370.003,305.003,340.003,340.001.21%97,000
Nov 13, 20253,295.003,310.003,255.003,300.003,300.001.07%29,800
Nov 12, 20253,225.003,305.003,210.003,265.003,265.001.24%54,400
Nov 11, 20253,265.003,285.003,195.003,225.003,225.00-0.31%61,000
Nov 10, 20253,230.003,275.003,200.003,235.003,235.000.31%58,200
Nov 7, 20253,135.003,225.003,100.003,225.003,225.002.71%66,500
Nov 6, 20253,155.003,185.003,115.003,140.003,140.000.80%57,500
Nov 5, 20253,075.003,200.003,070.003,115.003,115.000.65%106,000
Nov 4, 20253,205.003,215.003,085.003,095.003,095.00-4.18%101,500
Oct 31, 20253,210.003,260.003,150.003,230.003,230.001.25%153,600
Oct 30, 20253,310.003,330.003,190.003,190.003,190.00-4.49%316,800
Oct 29, 20253,410.003,410.003,325.003,340.003,329.00-0.60%437,900
Oct 28, 20253,375.003,390.003,345.003,360.003,348.93-0.59%105,400
Oct 27, 20253,390.003,390.003,350.003,380.003,368.870.60%100,000
Oct 24, 20253,410.003,425.003,360.003,360.003,348.93-3.17%81,200
Oct 23, 20253,430.003,470.003,410.003,470.003,458.572.51%105,600
Oct 22, 20253,420.003,435.003,385.003,385.003,373.85-52,900
Oct 21, 20253,410.003,415.003,330.003,385.003,373.850.74%68,400
Oct 20, 20253,465.003,470.003,355.003,360.003,348.93-2.33%114,200
Oct 17, 20253,375.003,475.003,375.003,440.003,428.671.33%66,300
Oct 16, 20253,425.003,475.003,380.003,395.003,383.82-1.31%81,100
Oct 15, 20253,460.003,490.003,410.003,440.003,428.670.73%78,500
Oct 14, 20253,440.003,490.003,410.003,415.003,403.750.74%166,900
Oct 10, 20253,445.003,470.003,390.003,390.003,378.84-1.45%119,900
Oct 9, 20253,420.003,485.003,415.003,440.003,428.670.15%144,000
Oct 8, 20253,395.003,470.003,395.003,435.003,423.690.29%158,700
Oct 7, 20253,390.003,455.003,355.003,425.003,413.723.16%117,800