giftee Inc. (4449.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 1,100.00 | 1,102.00 | 1,055.00 | 1,055.00 | 1,055.00 | 434,200 |
| 21 May 2024 | 1,138.00 | 1,149.00 | 1,105.00 | 1,105.00 | 1,105.00 | 267,300 |
| 20 May 2024 | 1,086.00 | 1,152.00 | 1,074.00 | 1,125.00 | 1,125.00 | 654,300 |
| 17 May 2024 | 1,121.00 | 1,134.00 | 1,085.00 | 1,103.00 | 1,103.00 | 540,100 |
| 16 May 2024 | 1,193.00 | 1,224.00 | 1,139.00 | 1,148.00 | 1,148.00 | 739,800 |
| 15 May 2024 | 1,235.00 | 1,265.00 | 1,150.00 | 1,172.00 | 1,172.00 | 1,219,900 |
| 14 May 2024 | 1,235.00 | 1,279.00 | 1,212.00 | 1,279.00 | 1,279.00 | 343,900 |
| 13 May 2024 | 1,221.00 | 1,253.00 | 1,218.00 | 1,234.00 | 1,234.00 | 235,500 |
| 10 May 2024 | 1,236.00 | 1,249.00 | 1,218.00 | 1,222.00 | 1,222.00 | 257,800 |
| 09 May 2024 | 1,234.00 | 1,244.00 | 1,213.00 | 1,230.00 | 1,230.00 | 187,800 |
| 08 May 2024 | 1,235.00 | 1,270.00 | 1,227.00 | 1,237.00 | 1,237.00 | 245,400 |
| 07 May 2024 | 1,202.00 | 1,269.00 | 1,202.00 | 1,254.00 | 1,254.00 | 394,500 |
| 02 May 2024 | 1,190.00 | 1,205.00 | 1,173.00 | 1,180.00 | 1,180.00 | 206,900 |
| 01 May 2024 | 1,169.00 | 1,205.00 | 1,162.00 | 1,185.00 | 1,185.00 | 216,100 |
| 30 Apr 2024 | 1,214.00 | 1,215.00 | 1,179.00 | 1,191.00 | 1,191.00 | 242,400 |
| 26 Apr 2024 | 1,190.00 | 1,197.00 | 1,159.00 | 1,192.00 | 1,192.00 | 289,200 |
| 25 Apr 2024 | 1,225.00 | 1,234.00 | 1,198.00 | 1,207.00 | 1,207.00 | 243,900 |
| 24 Apr 2024 | 1,231.00 | 1,245.00 | 1,221.00 | 1,223.00 | 1,223.00 | 158,500 |
| 23 Apr 2024 | 1,261.00 | 1,267.00 | 1,219.00 | 1,220.00 | 1,220.00 | 257,600 |
| 22 Apr 2024 | 1,216.00 | 1,252.00 | 1,206.00 | 1,252.00 | 1,252.00 | 252,600 |
| 19 Apr 2024 | 1,250.00 | 1,251.00 | 1,209.00 | 1,216.00 | 1,216.00 | 334,000 |
| 18 Apr 2024 | 1,233.00 | 1,275.00 | 1,220.00 | 1,264.00 | 1,264.00 | 262,600 |
| 17 Apr 2024 | 1,249.00 | 1,249.00 | 1,189.00 | 1,228.00 | 1,228.00 | 257,000 |
| 16 Apr 2024 | 1,225.00 | 1,244.00 | 1,204.00 | 1,238.00 | 1,238.00 | 257,900 |
| 15 Apr 2024 | 1,233.00 | 1,261.00 | 1,226.00 | 1,253.00 | 1,253.00 | 210,900 |
| 12 Apr 2024 | 1,274.00 | 1,295.00 | 1,254.00 | 1,268.00 | 1,268.00 | 244,900 |
| 11 Apr 2024 | 1,299.00 | 1,299.00 | 1,257.00 | 1,265.00 | 1,265.00 | 304,400 |
| 10 Apr 2024 | 1,366.00 | 1,366.00 | 1,312.00 | 1,312.00 | 1,312.00 | 221,000 |
| 09 Apr 2024 | 1,328.00 | 1,353.00 | 1,299.00 | 1,351.00 | 1,351.00 | 286,000 |
| 08 Apr 2024 | 1,308.00 | 1,327.00 | 1,285.00 | 1,324.00 | 1,324.00 | 341,900 |
| 05 Apr 2024 | 1,289.00 | 1,291.00 | 1,274.00 | 1,279.00 | 1,279.00 | 325,500 |
| 04 Apr 2024 | 1,299.00 | 1,320.00 | 1,281.00 | 1,315.00 | 1,315.00 | 444,600 |
| 03 Apr 2024 | 1,257.00 | 1,303.00 | 1,246.00 | 1,301.00 | 1,301.00 | 537,100 |
| 02 Apr 2024 | 1,325.00 | 1,325.00 | 1,271.00 | 1,278.00 | 1,278.00 | 557,300 |
| 01 Apr 2024 | 1,372.00 | 1,375.00 | 1,339.00 | 1,341.00 | 1,341.00 | 283,100 |
| 29 Mar 2024 | 1,322.00 | 1,335.00 | 1,314.00 | 1,325.00 | 1,325.00 | 193,300 |
| 28 Mar 2024 | 1,320.00 | 1,337.00 | 1,316.00 | 1,337.00 | 1,337.00 | 290,700 |
| 27 Mar 2024 | 1,335.00 | 1,339.00 | 1,322.00 | 1,325.00 | 1,325.00 | 215,300 |
| 26 Mar 2024 | 1,322.00 | 1,347.00 | 1,319.00 | 1,331.00 | 1,331.00 | 198,200 |
| 25 Mar 2024 | 1,390.00 | 1,410.00 | 1,335.00 | 1,338.00 | 1,338.00 | 316,700 |
| 22 Mar 2024 | 1,350.00 | 1,371.00 | 1,329.00 | 1,367.00 | 1,367.00 | 427,300 |
| 21 Mar 2024 | 1,406.00 | 1,420.00 | 1,375.00 | 1,375.00 | 1,375.00 | 370,400 |
| 19 Mar 2024 | 1,381.00 | 1,413.00 | 1,352.00 | 1,380.00 | 1,380.00 | 407,100 |
| 18 Mar 2024 | 1,385.00 | 1,392.00 | 1,338.00 | 1,379.00 | 1,379.00 | 540,500 |
| 15 Mar 2024 | 1,356.00 | 1,407.00 | 1,343.00 | 1,397.00 | 1,397.00 | 452,100 |
| 14 Mar 2024 | 1,388.00 | 1,399.00 | 1,369.00 | 1,370.00 | 1,370.00 | 341,600 |
| 13 Mar 2024 | 1,387.00 | 1,387.00 | 1,351.00 | 1,373.00 | 1,373.00 | 352,900 |
| 12 Mar 2024 | 1,320.00 | 1,369.00 | 1,293.00 | 1,365.00 | 1,365.00 | 515,600 |
| 11 Mar 2024 | 1,313.00 | 1,349.00 | 1,288.00 | 1,339.00 | 1,339.00 | 593,000 |
| 08 Mar 2024 | 1,325.00 | 1,378.00 | 1,324.00 | 1,334.00 | 1,334.00 | 564,300 |
| 07 Mar 2024 | 1,369.00 | 1,374.00 | 1,330.00 | 1,336.00 | 1,336.00 | 583,800 |
| 06 Mar 2024 | 1,328.00 | 1,394.00 | 1,316.00 | 1,368.00 | 1,368.00 | 613,900 |
| 05 Mar 2024 | 1,318.00 | 1,349.00 | 1,298.00 | 1,334.00 | 1,334.00 | 635,200 |
| 04 Mar 2024 | 1,364.00 | 1,438.00 | 1,355.00 | 1,362.00 | 1,362.00 | 923,400 |
| 01 Mar 2024 | 1,384.00 | 1,412.00 | 1,333.00 | 1,339.00 | 1,339.00 | 792,400 |
| 29 Feb 2024 | 1,425.00 | 1,425.00 | 1,375.00 | 1,384.00 | 1,384.00 | 843,500 |
| 28 Feb 2024 | 1,491.00 | 1,507.00 | 1,409.00 | 1,409.00 | 1,409.00 | 914,000 |
| 27 Feb 2024 | 1,426.00 | 1,479.00 | 1,408.00 | 1,479.00 | 1,479.00 | 739,400 |
| 26 Feb 2024 | 1,428.00 | 1,452.00 | 1,398.00 | 1,422.00 | 1,422.00 | 662,100 |
| 22 Feb 2024 | 1,474.00 | 1,502.00 | 1,425.00 | 1,434.00 | 1,434.00 | 743,600 |
| 21 Feb 2024 | 1,483.00 | 1,491.00 | 1,427.00 | 1,446.00 | 1,446.00 | 1,115,400 |
| 20 Feb 2024 | 1,479.00 | 1,564.00 | 1,473.00 | 1,519.00 | 1,519.00 | 1,415,200 |
| 19 Feb 2024 | 1,577.00 | 1,585.00 | 1,436.00 | 1,460.00 | 1,460.00 | 2,003,900 |
| 16 Feb 2024 | 1,704.00 | 1,704.00 | 1,544.00 | 1,584.00 | 1,584.00 | 1,544,300 |
| 15 Feb 2024 | 1,707.00 | 1,779.00 | 1,645.00 | 1,652.00 | 1,652.00 | 2,129,600 |
| 14 Feb 2024 | 1,580.00 | 1,593.00 | 1,511.00 | 1,547.00 | 1,547.00 | 1,125,500 |
| 13 Feb 2024 | 1,612.00 | 1,632.00 | 1,579.00 | 1,607.00 | 1,607.00 | 640,400 |
| 09 Feb 2024 | 1,528.00 | 1,623.00 | 1,526.00 | 1,593.00 | 1,593.00 | 767,100 |
| 08 Feb 2024 | 1,526.00 | 1,562.00 | 1,501.00 | 1,533.00 | 1,533.00 | 461,600 |
| 07 Feb 2024 | 1,558.00 | 1,559.00 | 1,507.00 | 1,540.00 | 1,540.00 | 641,500 |
| 06 Feb 2024 | 1,561.00 | 1,577.00 | 1,528.00 | 1,561.00 | 1,561.00 | 518,600 |
| 05 Feb 2024 | 1,526.00 | 1,594.00 | 1,518.00 | 1,563.00 | 1,563.00 | 673,900 |
| 02 Feb 2024 | 1,585.00 | 1,587.00 | 1,526.00 | 1,536.00 | 1,536.00 | 635,200 |
| 01 Feb 2024 | 1,595.00 | 1,626.00 | 1,574.00 | 1,585.00 | 1,585.00 | 595,500 |
| 31 Jan 2024 | 1,600.00 | 1,644.00 | 1,586.00 | 1,633.00 | 1,633.00 | 502,800 |
| 30 Jan 2024 | 1,646.00 | 1,653.00 | 1,606.00 | 1,611.00 | 1,611.00 | 523,500 |
| 29 Jan 2024 | 1,645.00 | 1,664.00 | 1,621.00 | 1,649.00 | 1,649.00 | 558,000 |
| 26 Jan 2024 | 1,656.00 | 1,677.00 | 1,634.00 | 1,644.00 | 1,644.00 | 474,400 |
| 25 Jan 2024 | 1,691.00 | 1,702.00 | 1,647.00 | 1,690.00 | 1,690.00 | 532,200 |
| 24 Jan 2024 | 1,715.00 | 1,718.00 | 1,671.00 | 1,704.00 | 1,704.00 | 767,900 |
| 23 Jan 2024 | 1,578.00 | 1,719.00 | 1,569.00 | 1,691.00 | 1,691.00 | 1,506,200 |
| 22 Jan 2024 | 1,500.00 | 1,587.00 | 1,464.00 | 1,563.00 | 1,563.00 | 834,300 |
| 19 Jan 2024 | 1,434.00 | 1,506.00 | 1,430.00 | 1,458.00 | 1,458.00 | 811,000 |
| 18 Jan 2024 | 1,418.00 | 1,429.00 | 1,395.00 | 1,410.00 | 1,410.00 | 648,200 |
| 17 Jan 2024 | 1,486.00 | 1,490.00 | 1,417.00 | 1,423.00 | 1,423.00 | 730,600 |
| 16 Jan 2024 | 1,541.00 | 1,547.00 | 1,461.00 | 1,461.00 | 1,461.00 | 822,900 |
| 15 Jan 2024 | 1,541.00 | 1,542.00 | 1,488.00 | 1,524.00 | 1,524.00 | 339,100 |
| 12 Jan 2024 | 1,680.00 | 1,681.00 | 1,555.00 | 1,576.00 | 1,576.00 | 1,270,300 |
| 11 Jan 2024 | 1,734.00 | 1,758.00 | 1,693.00 | 1,695.00 | 1,695.00 | 445,300 |
| 10 Jan 2024 | 1,736.00 | 1,771.00 | 1,717.00 | 1,734.00 | 1,734.00 | 261,500 |
| 09 Jan 2024 | 1,681.00 | 1,750.00 | 1,680.00 | 1,736.00 | 1,736.00 | 651,600 |
| 05 Jan 2024 | 1,735.00 | 1,735.00 | 1,652.00 | 1,652.00 | 1,652.00 | 774,300 |
| 04 Jan 2024 | 1,753.00 | 1,805.00 | 1,741.00 | 1,773.00 | 1,773.00 | 344,200 |
| 29 Dec 2023 | 1,871.00 | 1,876.00 | 1,807.00 | 1,816.00 | 1,816.00 | 314,200 |
| 28 Dec 2023 | 1,894.00 | 1,913.00 | 1,837.00 | 1,871.00 | 1,871.00 | 303,300 |
| 27 Dec 2023 | 1,835.00 | 1,889.00 | 1,805.00 | 1,872.00 | 1,872.00 | 480,000 |
| 26 Dec 2023 | 1,887.00 | 1,928.00 | 1,835.00 | 1,842.00 | 1,842.00 | 559,200 |
| 25 Dec 2023 | 1,763.00 | 1,886.00 | 1,755.00 | 1,878.00 | 1,878.00 | 611,100 |
| 22 Dec 2023 | 1,715.00 | 1,747.00 | 1,698.00 | 1,740.00 | 1,740.00 | 308,600 |
| 21 Dec 2023 | 1,773.00 | 1,792.00 | 1,723.00 | 1,725.00 | 1,725.00 | 477,600 |
| *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.