GiG Works Inc. (2375.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 592.00 | 607.00 | 570.00 | 571.00 | 571.00 | 446,500 |
| 25 Apr 2024 | 580.00 | 604.00 | 579.00 | 597.00 | 597.00 | 442,100 |
| 24 Apr 2024 | 551.00 | 611.00 | 542.00 | 590.00 | 590.00 | 741,800 |
| 23 Apr 2024 | 564.00 | 570.00 | 553.00 | 553.00 | 553.00 | 118,400 |
| 22 Apr 2024 | 551.00 | 564.00 | 547.00 | 563.00 | 563.00 | 136,600 |
| 19 Apr 2024 | 570.00 | 572.00 | 542.00 | 557.00 | 557.00 | 363,500 |
| 18 Apr 2024 | 556.00 | 585.00 | 556.00 | 571.00 | 571.00 | 192,900 |
| 17 Apr 2024 | 555.00 | 565.00 | 552.00 | 560.00 | 560.00 | 190,900 |
| 16 Apr 2024 | 570.00 | 578.00 | 547.00 | 550.00 | 550.00 | 392,100 |
| 15 Apr 2024 | 580.00 | 589.00 | 571.00 | 580.00 | 580.00 | 193,400 |
| 12 Apr 2024 | 589.00 | 597.00 | 578.00 | 590.00 | 590.00 | 178,000 |
| 11 Apr 2024 | 574.00 | 597.00 | 571.00 | 589.00 | 589.00 | 221,700 |
| 10 Apr 2024 | 574.00 | 588.00 | 574.00 | 581.00 | 581.00 | 168,900 |
| 09 Apr 2024 | 567.00 | 585.00 | 558.00 | 583.00 | 583.00 | 248,800 |
| 08 Apr 2024 | 545.00 | 587.00 | 545.00 | 566.00 | 566.00 | 526,000 |
| 05 Apr 2024 | 537.00 | 549.00 | 536.00 | 545.00 | 545.00 | 192,900 |
| 04 Apr 2024 | 564.00 | 565.00 | 539.00 | 539.00 | 539.00 | 290,600 |
| 03 Apr 2024 | 559.00 | 574.00 | 554.00 | 560.00 | 560.00 | 203,500 |
| 02 Apr 2024 | 568.00 | 583.00 | 560.00 | 568.00 | 568.00 | 243,800 |
| 01 Apr 2024 | 592.00 | 592.00 | 570.00 | 571.00 | 571.00 | 251,800 |
| 29 Mar 2024 | 565.00 | 592.00 | 564.00 | 588.00 | 588.00 | 237,100 |
| 28 Mar 2024 | 578.00 | 585.00 | 565.00 | 565.00 | 565.00 | 205,400 |
| 27 Mar 2024 | 594.00 | 594.00 | 574.00 | 578.00 | 578.00 | 242,100 |
| 26 Mar 2024 | 602.00 | 603.00 | 586.00 | 591.00 | 591.00 | 241,200 |
| 25 Mar 2024 | 609.00 | 611.00 | 595.00 | 603.00 | 603.00 | 340,300 |
| 22 Mar 2024 | 612.00 | 618.00 | 600.00 | 610.00 | 610.00 | 372,200 |
| 21 Mar 2024 | 610.00 | 623.00 | 605.00 | 611.00 | 611.00 | 482,700 |
| 19 Mar 2024 | 585.00 | 627.00 | 582.00 | 614.00 | 614.00 | 798,400 |
| 18 Mar 2024 | 588.00 | 598.00 | 574.00 | 592.00 | 592.00 | 447,800 |
| 15 Mar 2024 | 564.00 | 602.00 | 562.00 | 597.00 | 597.00 | 588,800 |
| 14 Mar 2024 | 579.00 | 583.00 | 559.00 | 569.00 | 569.00 | 836,900 |
| 13 Mar 2024 | 685.00 | 685.00 | 587.00 | 589.00 | 589.00 | 2,872,200 |
| 12 Mar 2024 | 583.00 | 625.00 | 578.00 | 625.00 | 625.00 | 905,500 |
| 11 Mar 2024 | 557.00 | 580.00 | 556.00 | 576.00 | 576.00 | 376,800 |
| 08 Mar 2024 | 607.00 | 610.00 | 576.00 | 577.00 | 577.00 | 556,000 |
| 07 Mar 2024 | 577.00 | 622.00 | 571.00 | 617.00 | 617.00 | 1,046,100 |
| 06 Mar 2024 | 551.00 | 580.00 | 547.00 | 576.00 | 576.00 | 516,600 |
| 05 Mar 2024 | 548.00 | 565.00 | 537.00 | 555.00 | 555.00 | 369,600 |
| 04 Mar 2024 | 541.00 | 558.00 | 537.00 | 547.00 | 547.00 | 363,400 |
| 01 Mar 2024 | 566.00 | 580.00 | 547.00 | 551.00 | 551.00 | 569,800 |
| 29 Feb 2024 | 570.00 | 586.00 | 565.00 | 576.00 | 576.00 | 664,600 |
| 28 Feb 2024 | 629.00 | 650.00 | 578.00 | 590.00 | 590.00 | 3,662,200 |
| 27 Feb 2024 | 531.00 | 555.00 | 524.00 | 552.00 | 552.00 | 378,100 |
| 26 Feb 2024 | 518.00 | 540.00 | 511.00 | 530.00 | 530.00 | 601,400 |
| 22 Feb 2024 | 549.00 | 550.00 | 521.00 | 525.00 | 525.00 | 1,004,400 |
| 21 Feb 2024 | 558.00 | 668.00 | 556.00 | 559.00 | 559.00 | 4,668,700 |
| 20 Feb 2024 | 548.00 | 586.00 | 546.00 | 568.00 | 568.00 | 672,600 |
| 19 Feb 2024 | 549.00 | 559.00 | 545.00 | 548.00 | 548.00 | 296,900 |
| 16 Feb 2024 | 549.00 | 567.00 | 545.00 | 550.00 | 550.00 | 381,500 |
| 15 Feb 2024 | 540.00 | 569.00 | 532.00 | 555.00 | 555.00 | 688,400 |
| 14 Feb 2024 | 552.00 | 563.00 | 532.00 | 540.00 | 540.00 | 715,000 |
| 13 Feb 2024 | 554.00 | 567.00 | 536.00 | 555.00 | 555.00 | 966,500 |
| 09 Feb 2024 | 590.00 | 593.00 | 556.00 | 562.00 | 562.00 | 1,335,500 |
| 08 Feb 2024 | 622.00 | 624.00 | 606.00 | 606.00 | 606.00 | 487,600 |
| 07 Feb 2024 | 630.00 | 633.00 | 616.00 | 626.00 | 626.00 | 399,000 |
| 06 Feb 2024 | 623.00 | 640.00 | 618.00 | 629.00 | 629.00 | 494,100 |
| 05 Feb 2024 | 617.00 | 629.00 | 612.00 | 626.00 | 626.00 | 591,300 |
| 02 Feb 2024 | 649.00 | 651.00 | 624.00 | 631.00 | 631.00 | 854,100 |
| 01 Feb 2024 | 643.00 | 659.00 | 615.00 | 652.00 | 652.00 | 1,831,600 |
| 31 Jan 2024 | 687.00 | 727.00 | 659.00 | 663.00 | 663.00 | 4,011,000 |
| 30 Jan 2024 | 694.00 | 704.00 | 661.00 | 669.00 | 669.00 | 1,503,800 |
| 29 Jan 2024 | 705.00 | 759.00 | 685.00 | 697.00 | 697.00 | 5,145,900 |
| 26 Jan 2024 | 657.00 | 740.00 | 655.00 | 720.00 | 720.00 | 3,002,100 |
| 25 Jan 2024 | 652.00 | 675.00 | 633.00 | 667.00 | 667.00 | 929,900 |
| 24 Jan 2024 | 651.00 | 673.00 | 642.00 | 651.00 | 651.00 | 941,600 |
| 23 Jan 2024 | 680.00 | 680.00 | 654.00 | 662.00 | 662.00 | 832,700 |
| 22 Jan 2024 | 649.00 | 680.00 | 638.00 | 670.00 | 670.00 | 1,043,200 |
| 19 Jan 2024 | 623.00 | 650.00 | 623.00 | 650.00 | 650.00 | 783,500 |
| 18 Jan 2024 | 661.00 | 670.00 | 630.00 | 630.00 | 630.00 | 1,235,700 |
| 17 Jan 2024 | 719.00 | 745.00 | 676.00 | 680.00 | 680.00 | 2,766,700 |
| 16 Jan 2024 | 633.00 | 740.00 | 633.00 | 723.00 | 723.00 | 5,508,400 |
| 15 Jan 2024 | 633.00 | 674.00 | 633.00 | 661.00 | 661.00 | 1,340,900 |
| 12 Jan 2024 | 631.00 | 632.00 | 604.00 | 613.00 | 613.00 | 726,700 |
| 11 Jan 2024 | 663.00 | 663.00 | 627.00 | 632.00 | 632.00 | 704,100 |
| 10 Jan 2024 | 644.00 | 670.00 | 631.00 | 653.00 | 653.00 | 735,400 |
| 09 Jan 2024 | 634.00 | 652.00 | 629.00 | 648.00 | 648.00 | 632,000 |
| 05 Jan 2024 | 638.00 | 672.00 | 629.00 | 629.00 | 629.00 | 952,300 |
| 04 Jan 2024 | 649.00 | 649.00 | 615.00 | 645.00 | 645.00 | 590,100 |
| 29 Dec 2023 | 616.00 | 637.00 | 603.00 | 632.00 | 632.00 | 711,500 |
| 28 Dec 2023 | 609.00 | 631.00 | 608.00 | 626.00 | 626.00 | 602,900 |
| 27 Dec 2023 | 630.00 | 637.00 | 610.00 | 613.00 | 613.00 | 1,007,400 |
| 26 Dec 2023 | 650.00 | 667.00 | 623.00 | 633.00 | 633.00 | 868,300 |
| 25 Dec 2023 | 630.00 | 711.00 | 626.00 | 652.00 | 652.00 | 2,278,400 |
| 22 Dec 2023 | 640.00 | 669.00 | 625.00 | 632.00 | 632.00 | 857,400 |
| 21 Dec 2023 | 671.00 | 678.00 | 649.00 | 649.00 | 649.00 | 720,500 |
| 20 Dec 2023 | 689.00 | 700.00 | 654.00 | 681.00 | 681.00 | 1,426,200 |
| 19 Dec 2023 | 722.00 | 730.00 | 683.00 | 684.00 | 684.00 | 2,477,900 |
| 18 Dec 2023 | 680.00 | 770.00 | 655.00 | 746.00 | 746.00 | 6,542,200 |
| 15 Dec 2023 | 700.00 | 727.00 | 661.00 | 670.00 | 670.00 | 4,551,800 |
| 14 Dec 2023 | 877.00 | 897.00 | 710.00 | 721.00 | 721.00 | 11,471,500 |
| 13 Dec 2023 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 90,900 |
| 12 Dec 2023 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 50,500 |
| 11 Dec 2023 | 591.00 | 600.00 | 562.00 | 587.00 | 587.00 | 1,396,400 |
| 08 Dec 2023 | 602.00 | 613.00 | 586.00 | 590.00 | 590.00 | 1,808,600 |
| 07 Dec 2023 | 649.00 | 653.00 | 608.00 | 615.00 | 615.00 | 2,214,700 |
| 06 Dec 2023 | 694.00 | 694.00 | 650.00 | 651.00 | 651.00 | 1,667,500 |
| 05 Dec 2023 | 715.00 | 736.00 | 687.00 | 688.00 | 688.00 | 1,730,900 |
| 04 Dec 2023 | 757.00 | 769.00 | 686.00 | 693.00 | 693.00 | 2,335,900 |
| 01 Dec 2023 | 787.00 | 821.00 | 771.00 | 772.00 | 772.00 | 1,683,800 |
| 30 Nov 2023 | 804.00 | 858.00 | 720.00 | 832.00 | 832.00 | 3,086,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.