Skip to main content
Gift Holdings Inc. (TYO:9279)
Japan flag Japan · Delayed Price · Currency is JPY
4,455.00
-60.00 (-1.33%)
Apr 28, 2026, 3:30 PM JST

Gift Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,520.004,600.004,370.004,455.004,455.00-1.33%389,800
Apr 27, 20264,555.004,580.004,485.004,515.004,502.00-0.11%632,900
Apr 24, 20264,570.004,575.004,455.004,520.004,506.99-1.63%118,700
Apr 23, 20264,575.004,630.004,515.004,595.004,581.770.55%102,700
Apr 22, 20264,640.004,670.004,540.004,570.004,556.84-0.54%78,300
Apr 21, 20264,710.004,725.004,590.004,595.004,581.772.11%122,200
Apr 20, 20264,575.004,615.004,480.004,500.004,487.04-101,200
Apr 17, 20264,695.004,745.004,465.004,500.004,487.04-3.95%104,700
Apr 16, 20264,695.004,735.004,640.004,685.004,671.512.85%128,800
Apr 15, 20264,440.004,555.004,440.004,555.004,541.883.64%108,600
Apr 14, 20264,790.004,805.004,390.004,395.004,382.35-4.04%218,400
Apr 13, 20264,755.004,790.004,570.004,580.004,566.81-2.24%186,900
Apr 10, 20264,860.004,860.004,640.004,685.004,671.51-3.20%220,800
Apr 9, 20264,940.004,970.004,825.004,840.004,826.06-0.62%218,400
Apr 8, 20264,840.004,880.004,795.004,870.004,855.981.14%147,100
Apr 7, 20264,750.004,845.004,725.004,815.004,801.142.88%133,500
Apr 6, 20264,600.004,700.004,575.004,680.004,666.522.18%143,500
Apr 3, 20264,510.004,670.004,465.004,580.004,566.811.55%218,500
Apr 2, 20264,590.004,670.004,510.004,510.004,497.01-0.88%113,800
Apr 1, 20264,455.004,575.004,410.004,550.004,536.901.45%155,800
Mar 31, 20264,725.004,750.004,485.004,485.004,472.09-4.17%179,700
Mar 30, 20264,745.004,800.004,645.004,680.004,666.52-2.80%225,300
Mar 27, 20264,685.004,855.004,665.004,815.004,801.143.10%167,000
Mar 26, 20264,745.004,775.004,590.004,670.004,656.55-1.37%209,800
Mar 25, 20264,735.004,850.004,695.004,735.004,721.37-1.15%141,800
Mar 24, 20264,690.004,835.004,665.004,790.004,776.213.23%221,800
Mar 23, 20264,570.004,670.004,510.004,640.004,626.643.69%264,000
Mar 19, 20264,575.004,665.004,475.004,475.004,462.12-3.14%161,300
Mar 18, 20264,590.004,665.004,480.004,620.004,606.700.87%351,500
Mar 17, 20264,300.004,580.004,270.004,580.004,566.8118.04%568,700
Mar 16, 20263,910.003,985.003,855.003,880.003,868.83-94,100
Mar 13, 20263,905.003,965.003,870.003,880.003,868.83-1.27%78,700
Mar 12, 20264,030.004,030.003,890.003,930.003,918.68-3.08%78,600
Mar 11, 20264,100.004,115.004,040.004,055.004,043.32-0.73%57,300
Mar 10, 20264,075.004,105.004,010.004,085.004,073.242.00%60,900
Mar 9, 20263,920.004,040.003,905.004,005.003,993.47-3.03%76,400
Mar 6, 20263,980.004,130.003,940.004,130.004,118.113.64%82,500
Mar 5, 20264,030.004,105.003,980.003,985.003,973.530.63%91,800
Mar 4, 20263,950.004,000.003,880.003,960.003,948.60-1.00%130,500
Mar 3, 20264,155.004,220.004,000.004,000.003,988.48-4.76%91,500
Mar 2, 20264,175.004,230.004,125.004,200.004,187.91-0.36%63,900
Feb 27, 20264,135.004,230.004,100.004,215.004,202.862.31%72,100
Feb 26, 20264,190.004,230.004,105.004,120.004,108.14-1.44%107,300
Feb 25, 20264,100.004,385.004,075.004,180.004,167.964.24%252,100
Feb 24, 20263,920.004,030.003,860.004,010.003,998.452.30%77,700
Feb 20, 20263,940.003,975.003,890.003,920.003,908.71-2.24%108,100
Feb 19, 20263,975.004,055.003,940.004,010.003,998.450.88%84,200
Feb 18, 20263,935.004,065.003,905.003,975.003,963.552.05%101,300
Feb 17, 20263,830.003,920.003,795.003,895.003,883.791.70%66,000
Feb 16, 20263,880.003,890.003,790.003,830.003,818.97-1.29%55,900
Feb 13, 20263,905.003,945.003,845.003,880.003,868.83-1.90%70,500
Feb 12, 20263,865.003,960.003,850.003,955.003,943.612.59%94,100
Feb 10, 20263,805.003,890.003,795.003,855.003,843.901.31%54,000
Feb 9, 20263,830.003,830.003,755.003,805.003,794.04-0.65%106,600
Feb 6, 20263,820.003,845.003,700.003,830.003,818.97-1.54%99,500
Feb 5, 20263,830.003,950.003,775.003,890.003,878.803.46%138,300
Feb 4, 20263,760.003,770.003,715.003,760.003,749.17-0.13%58,400
Feb 3, 20263,705.003,800.003,690.003,765.003,754.161.07%79,300
Feb 2, 20263,710.003,745.003,655.003,725.003,714.271.36%92,200
Jan 30, 20263,645.003,700.003,615.003,675.003,664.420.82%49,600
Jan 29, 20263,685.003,690.003,605.003,645.003,634.50-1.49%61,000
Jan 28, 20263,755.003,765.003,695.003,700.003,689.35-2.12%59,700
Jan 27, 20263,815.003,815.003,740.003,780.003,769.120.93%51,800
Jan 26, 20263,820.003,820.003,690.003,745.003,734.22-1.83%91,600
Jan 23, 20263,795.003,865.003,795.003,815.003,804.02-0.13%65,800
Jan 22, 20263,755.003,820.003,750.003,820.003,809.001.19%55,400
Jan 21, 20263,830.003,840.003,775.003,775.003,764.13-0.79%80,000
Jan 20, 20263,850.003,850.003,770.003,805.003,794.040.53%65,500
Jan 19, 20263,850.003,945.003,785.003,785.003,774.10-1.69%116,500
Jan 16, 20263,770.003,850.003,720.003,850.003,838.913.49%86,600
Jan 15, 20263,750.003,785.003,705.003,720.003,709.29-0.93%72,600
Jan 14, 20263,720.003,765.003,705.003,755.003,744.190.94%92,900
Jan 13, 20263,805.003,835.003,710.003,720.003,709.29-2.23%125,800
Jan 9, 20263,770.003,810.003,715.003,805.003,794.042.56%88,700
Jan 8, 20263,670.003,745.003,665.003,710.003,699.320.95%145,000
Jan 7, 20263,560.003,675.003,525.003,675.003,664.423.09%143,500
Jan 6, 20263,425.003,605.003,425.003,565.003,554.744.39%154,400
Jan 5, 20263,365.003,445.003,325.003,415.003,405.171.64%92,500
Dec 30, 20253,465.003,490.003,360.003,360.003,350.33-3.86%71,300
Dec 29, 20253,440.003,500.003,410.003,495.003,484.941.60%114,500
Dec 26, 20253,460.003,480.003,415.003,440.003,430.10-1.01%110,300
Dec 25, 20253,410.003,530.003,395.003,475.003,464.993.12%135,400
Dec 24, 20253,350.003,400.003,325.003,370.003,360.302.74%135,900
Dec 23, 20253,210.003,315.003,190.003,280.003,270.563.63%102,400
Dec 22, 20253,305.003,340.003,130.003,165.003,155.89-4.38%120,500
Dec 19, 20253,270.003,330.003,225.003,310.003,300.471.38%138,400
Dec 18, 20253,290.003,295.003,240.003,265.003,255.600.15%83,300
Dec 17, 20253,295.003,305.003,210.003,260.003,250.611.09%129,800
Dec 16, 20253,275.003,460.003,210.003,225.003,215.710.62%473,800
Dec 15, 20253,140.003,275.003,105.003,205.003,195.773.55%206,700
Dec 12, 20253,105.003,145.003,075.003,095.003,086.090.65%92,400
Dec 11, 20253,165.003,180.003,060.003,075.003,066.15-3.15%109,900
Dec 10, 20253,175.003,195.003,160.003,175.003,165.86-0.16%40,200
Dec 9, 20253,210.003,230.003,135.003,180.003,170.84-1.55%75,300
Dec 8, 20253,175.003,250.003,130.003,230.003,220.701.73%63,400
Dec 5, 20253,230.003,235.003,165.003,175.003,165.86-2.61%73,000
Dec 4, 20253,205.003,275.003,190.003,260.003,250.611.24%65,000
Dec 3, 20253,300.003,330.003,190.003,220.003,210.73-3.01%74,900
Dec 2, 20253,315.003,340.003,300.003,320.003,310.44-34,200
Dec 1, 20253,310.003,365.003,285.003,320.003,310.440.30%63,700