Gexeed Co., Ltd.(JP:3719)
Â¥76.00-1.00 (-1.30%)
JP:3719
Gexeed Co., Ltd. historical prices
Â¥76.00
At close:-1.00 (-1.30%)
Want to see JP:3719 full AI Analyst Report?
Gexeed Co., Ltd. (3719) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 197,700 | 0.24 |
| Nov 10, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 77.00 | +13.24% | 501,700 | 0.57 |
| Nov 09, 2026 | 76.00 | 77.00 | 70.00 | 72.00 | 72.00 | +5.88% | 792,700 | 0.90 |
| Nov 06, 2026 | 61.00 | 73.00 | 60.00 | 68.00 | 68.00 | -12.82% | 2,019,700 | 2.39 |
| Nov 05, 2026 | 88.00 | 88.00 | 78.00 | 78.00 | 78.00 | -9.30% | 1,199,800 | 1.43 |
| Nov 04, 2026 | 90.00 | 101.00 | 83.00 | 86.00 | 86.00 | -5.49% | 3,563,000 | 4.52 |
| Nov 03, 2026 | 91.00 | 94.00 | 87.00 | 91.00 | 91.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 90.00 | 94.00 | 87.00 | 91.00 | 91.00 | -7.14% | 1,498,000 | 1.90 |
| Oct 30, 2026 | 88.00 | 108.00 | 86.00 | 98.00 | 98.00 | +10.11% | 3,659,800 | 4.94 |
| Oct 29, 2026 | 115.00 | 125.00 | 88.00 | 89.00 | 89.00 | -16.82% | 10,078,300 | 17.12 |
| Oct 28, 2026 | 93.00 | 120.00 | 93.00 | 107.00 | 107.00 | +17.58% | 10,205,300 | 23.59 |
| Oct 27, 2026 | 88.00 | 92.00 | 87.00 | 91.00 | 91.00 | +4.60% | 311,600 | 0.71 |
| Oct 26, 2026 | 84.00 | 87.00 | 83.00 | 87.00 | 87.00 | +4.82% | 315,400 | 0.71 |
| Oct 23, 2026 | 86.00 | 87.00 | 82.00 | 83.00 | 83.00 | -5.68% | 251,700 | 0.56 |
| Oct 22, 2026 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | +1.15% | 255,900 | 0.57 |
| Oct 21, 2026 | 87.00 | 90.00 | 85.00 | 87.00 | 87.00 | 0.00% | 270,700 | 0.61 |
| Oct 20, 2026 | 87.00 | 89.00 | 84.00 | 87.00 | 87.00 | +1.16% | 366,900 | 0.83 |
| Oct 19, 2026 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | -3.37% | 123,000 | 0.27 |
| Oct 16, 2026 | 82.00 | 89.00 | 82.00 | 89.00 | 89.00 | +8.54% | 889,500 | 2.03 |
| Oct 15, 2026 | 89.00 | 89.00 | 80.00 | 82.00 | 82.00 | -7.87% | 638,700 | 1.50 |
| Oct 14, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | -3.26% | 388,000 | 0.89 |
| Oct 13, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 333,400 | 0.77 |
| Oct 12, 2026 | 93.00 | 96.00 | 91.00 | 93.00 | 93.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 91.00 | 96.00 | 91.00 | 93.00 | 93.00 | +2.20% | 403,700 | 0.93 |
| Oct 08, 2026 | 98.00 | 98.00 | 90.00 | 91.00 | 91.00 | -10.78% | 1,368,600 | 3.30 |
| Oct 07, 2026 | 114.00 | 114.00 | 101.00 | 102.00 | 102.00 | -9.73% | 1,300,500 | 3.27 |
| Oct 06, 2026 | 114.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 216,900 | 0.55 |
| Oct 05, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | +0.88% | 273,900 | 0.70 |
| Oct 02, 2026 | 117.00 | 118.00 | 113.00 | 114.00 | 114.00 | -4.20% | 383,700 | 0.98 |
| Oct 01, 2026 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | +1.71% | 264,100 | 0.68 |
| Sep 30, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | +3.54% | 232,700 | 0.60 |
| Sep 29, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | 218,800 | 0.56 |
| Sep 28, 2026 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 0.00% | 190,000 | 0.49 |
| Sep 25, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.00% | 341,700 | 0.89 |
| Sep 24, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 211,900 | 0.55 |
| Sep 23, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | -0.86% | 159,200 | 0.39 |
| Sep 17, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 205,600 | 0.51 |
| Sep 16, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.00% | 77,900 | 0.19 |
| Sep 15, 2026 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | +2.63% | 162,500 | 0.40 |
| Sep 14, 2026 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -3.39% | 240,800 | 0.59 |
| Sep 11, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.00% | 67,600 | 0.16 |
| Sep 10, 2026 | 115.00 | 120.00 | 115.00 | 118.00 | 118.00 | +3.51% | 283,700 | 0.67 |
| Sep 09, 2026 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | -2.56% | 170,300 | 0.40 |
| Sep 08, 2026 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | +1.74% | 158,200 | 0.37 |
| Sep 07, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.00% | 174,600 | 0.40 |
| Sep 04, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 0.00% | 133,200 | 0.31 |
| Sep 03, 2026 | 118.00 | 119.00 | 114.00 | 115.00 | 115.00 | -2.54% | 276,600 | 0.61 |
