TipRanks
Go Ultimate55% OFF

GIMIC Co.,Ltd. (475A) Historical Prices

JP:475A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026576.00576.00560.00560.00560.00-2.27%7,5000.78
Oct 29, 2026565.00573.00562.00573.00573.00-0.35%7,9000.82
Oct 28, 2026577.00584.00575.00575.00575.00-0.35%2,8000.29
Oct 27, 2026582.00585.00572.00577.00577.00-0.52%5,6000.58
Oct 26, 2026579.00585.00574.00580.00580.00-0.34%2,7000.28
Oct 23, 2026590.00590.00555.00582.00582.00+0.34%7,9000.81
Oct 22, 2026604.00605.00575.00580.00580.00-3.01%7,9000.80
Oct 21, 2026600.00603.00591.00598.00598.00-0.99%3,7000.37
Oct 20, 2026620.00620.00603.00604.00604.00-3.97%2,8000.28
Oct 19, 2026620.00631.00619.00629.00629.00-0.16%2,2000.22
Oct 16, 2026602.00637.00602.00630.00630.00+2.11%5,5000.54
Oct 15, 2026623.00629.00612.00617.00617.00-3.59%5,0000.49
Oct 14, 2026642.00642.00626.00640.00640.00+0.16%5,4000.47
Oct 13, 2026650.00656.00610.00639.00639.00-2.74%24,2002.18
Oct 12, 2026657.00662.00651.00657.00657.00+0.00%00.00
Oct 09, 2026658.00662.00651.00657.00657.00-1.65%2,4000.21
Oct 08, 2026675.00675.00656.00668.00668.00-1.04%2,4000.21
Oct 07, 2026665.00679.00660.00675.00675.00+0.00%5,4000.46
Oct 06, 2026644.00678.00644.00675.00675.00+4.81%6,9000.58
Oct 05, 2026670.00680.00641.00644.00644.00-5.29%17,5001.51
Oct 02, 2026673.00682.00651.00680.00680.00-0.44%4,1000.35
Oct 01, 2026692.00699.00683.00683.00683.00-2.29%3,2000.27
Sep 30, 2026700.00714.00676.00699.00699.00-1.69%8,9000.76
Sep 29, 2026691.00714.00691.00711.00711.00+1.14%1,9000.16
Sep 28, 2026699.00707.00686.00703.00703.00+2.03%7,9000.67
Sep 25, 2026728.00728.00685.00689.00689.00-3.77%22,3001.92
Sep 24, 2026705.00724.00700.00716.00716.00+1.56%8,8000.76
Sep 23, 2026689.00708.00679.00705.00705.00+0.00%00.00
Sep 22, 2026689.00708.00679.00705.00705.00+0.00%00.00
Sep 21, 2026689.00708.00679.00705.00705.00+0.00%00.00
Sep 18, 2026689.00708.00679.00705.00705.00+1.15%9,7000.76
Sep 17, 2026688.00698.00687.00697.00697.00+1.31%3,4000.26
Sep 16, 2026696.00699.00680.00688.00688.00-1.15%15,9001.20
Sep 15, 2026725.00729.00696.00696.00696.00-4.00%23,7001.76
Sep 14, 2026700.00725.00686.00725.00725.00+3.57%14,7001.11
Sep 11, 2026685.00700.00677.00700.00700.00+0.43%8,2000.61
Sep 10, 2026677.00697.00677.00697.00697.00+1.60%14,8001.11
Sep 09, 2026675.00693.00664.00686.00686.00+1.33%4,5000.33
Sep 08, 2026688.00698.00670.00677.00677.00-3.01%6,8000.49
Sep 07, 2026708.00708.00686.00698.00698.00-0.99%10,2000.74
Sep 04, 2026696.00707.00671.00705.00705.00+1.88%18,7001.33
Sep 03, 2026686.00697.00683.00692.00692.00+0.00%4,3000.29
Sep 02, 2026687.00697.00687.00692.00692.00-0.14%2,7000.18
Sep 01, 2026696.00706.00673.00693.00693.00+0.43%21,6001.43
Aug 31, 2026635.00694.00635.00690.00690.00+7.98%24,4001.62
Aug 28, 2026646.00646.00630.00639.00639.00-1.99%5,8000.37
Aug 27, 2026653.00656.00609.00652.00652.00-1.06%20,0001.17
Aug 26, 2026667.00696.00646.00659.00659.00-5.45%52,7003.18
Aug 25, 2026607.00697.00607.00697.00697.00+16.75%63,5003.92
Aug 24, 2026575.00597.00562.00597.00597.00+3.11%16,0000.92