GiG Works Inc. (2375.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:42PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 579.00 | 581.00 | 561.00 | 561.00 | 561.00 | 263,500 |
| 27 June 2024 | 586.00 | 589.00 | 576.00 | 578.00 | 578.00 | 171,500 |
| 26 June 2024 | 591.00 | 594.00 | 583.00 | 587.00 | 587.00 | 162,800 |
| 25 June 2024 | 583.00 | 594.00 | 579.00 | 591.00 | 591.00 | 253,600 |
| 24 June 2024 | 565.00 | 585.00 | 563.00 | 578.00 | 578.00 | 445,400 |
| 21 June 2024 | 601.00 | 604.00 | 551.00 | 555.00 | 555.00 | 926,500 |
| 20 June 2024 | 602.00 | 614.00 | 601.00 | 608.00 | 608.00 | 300,400 |
| 19 June 2024 | 628.00 | 634.00 | 599.00 | 610.00 | 610.00 | 833,200 |
| 18 June 2024 | 599.00 | 619.00 | 599.00 | 608.00 | 608.00 | 282,400 |
| 17 June 2024 | 609.00 | 621.00 | 599.00 | 600.00 | 600.00 | 477,700 |
| 14 June 2024 | 588.00 | 623.00 | 586.00 | 607.00 | 607.00 | 497,100 |
| 13 June 2024 | 623.00 | 626.00 | 595.00 | 595.00 | 595.00 | 720,000 |
| 12 June 2024 | 640.00 | 645.00 | 618.00 | 628.00 | 628.00 | 1,168,700 |
| 11 June 2024 | 644.00 | 673.00 | 636.00 | 670.00 | 670.00 | 800,800 |
| 10 June 2024 | 627.00 | 645.00 | 626.00 | 635.00 | 635.00 | 282,900 |
| 07 June 2024 | 612.00 | 629.00 | 609.00 | 627.00 | 627.00 | 163,100 |
| 06 June 2024 | 630.00 | 631.00 | 615.00 | 618.00 | 618.00 | 241,000 |
| 05 June 2024 | 631.00 | 636.00 | 623.00 | 628.00 | 628.00 | 262,200 |
| 04 June 2024 | 625.00 | 649.00 | 625.00 | 629.00 | 629.00 | 334,400 |
| 03 June 2024 | 643.00 | 647.00 | 625.00 | 636.00 | 636.00 | 308,600 |
| 31 May 2024 | 631.00 | 670.00 | 625.00 | 642.00 | 642.00 | 1,423,300 |
| 30 May 2024 | 574.00 | 647.00 | 566.00 | 637.00 | 637.00 | 2,367,500 |
| 29 May 2024 | 650.00 | 656.00 | 584.00 | 584.00 | 584.00 | 1,439,900 |
| 28 May 2024 | 622.00 | 643.00 | 618.00 | 623.00 | 623.00 | 571,400 |
| 27 May 2024 | 603.00 | 632.00 | 580.00 | 622.00 | 622.00 | 737,300 |
| 24 May 2024 | 603.00 | 640.00 | 599.00 | 603.00 | 603.00 | 796,100 |
| 23 May 2024 | 597.00 | 630.00 | 579.00 | 622.00 | 622.00 | 850,000 |
| 22 May 2024 | 580.00 | 594.00 | 576.00 | 591.00 | 591.00 | 161,300 |
| 21 May 2024 | 590.00 | 600.00 | 581.00 | 582.00 | 582.00 | 196,500 |
| 20 May 2024 | 586.00 | 610.00 | 586.00 | 598.00 | 598.00 | 317,200 |
| 17 May 2024 | 567.00 | 598.00 | 563.00 | 596.00 | 596.00 | 276,500 |
| 16 May 2024 | 570.00 | 576.00 | 557.00 | 576.00 | 576.00 | 212,000 |
| 15 May 2024 | 566.00 | 581.00 | 566.00 | 569.00 | 569.00 | 144,500 |
| 14 May 2024 | 572.00 | 589.00 | 572.00 | 575.00 | 575.00 | 287,000 |
| 13 May 2024 | 568.00 | 571.00 | 560.00 | 568.00 | 568.00 | 147,400 |
| 10 May 2024 | 576.00 | 578.00 | 567.00 | 568.00 | 568.00 | 185,700 |
| 09 May 2024 | 584.00 | 584.00 | 567.00 | 581.00 | 581.00 | 164,000 |
| 08 May 2024 | 571.00 | 585.00 | 566.00 | 579.00 | 579.00 | 171,500 |
| 07 May 2024 | 577.00 | 582.00 | 570.00 | 575.00 | 575.00 | 147,200 |
| 02 May 2024 | 605.00 | 606.00 | 572.00 | 573.00 | 573.00 | 449,900 |
| 01 May 2024 | 595.00 | 611.00 | 588.00 | 607.00 | 607.00 | 489,900 |
| 30 Apr 2024 | 575.00 | 590.00 | 568.00 | 585.00 | 585.00 | 232,100 |
| 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 |
| *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.