Want to see JP:6552 full AI Analyst Report?
Gamewith, Inc. (6552) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 23,600 | 1.11 |
| Oct 29, 2026 | 150.00 | 150.00 | 148.00 | 150.00 | 150.00 | +0.67% | 7,700 | 0.36 |
| Oct 28, 2026 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | -0.67% | 22,300 | 1.04 |
| Oct 27, 2026 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 26,200 | 1.23 |
| Oct 26, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | +0.66% | 11,000 | 0.50 |
| Oct 23, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -1.95% | 23,200 | 1.06 |
| Oct 22, 2026 | 155.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.65% | 42,300 | 1.94 |
| Oct 21, 2026 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | -0.64% | 22,000 | 0.99 |
| Oct 20, 2026 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | -1.27% | 19,200 | 0.82 |
| Oct 19, 2026 | 157.00 | 160.00 | 156.00 | 158.00 | 158.00 | -2.47% | 11,000 | 0.45 |
| Oct 16, 2026 | 154.00 | 163.00 | 154.00 | 162.00 | 162.00 | +3.85% | 47,400 | 1.88 |
| Oct 15, 2026 | 160.00 | 160.00 | 144.00 | 156.00 | 156.00 | -6.59% | 149,700 | 6.57 |
| Oct 14, 2026 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | +0.00% | 32,500 | 1.31 |
| Oct 13, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | +0.00% | 28,800 | 0.94 |
| Oct 12, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | +0.60% | 33,300 | 1.00 |
| Oct 08, 2026 | 168.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.78% | 62,400 | 1.79 |
| Oct 07, 2026 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | +0.00% | 19,700 | 0.56 |
| Oct 06, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -2.31% | 16,400 | 0.46 |
| Oct 05, 2026 | 170.00 | 173.00 | 169.00 | 173.00 | 173.00 | +2.98% | 8,800 | 0.23 |
| Oct 02, 2026 | 170.00 | 173.00 | 167.00 | 168.00 | 168.00 | -1.18% | 62,700 | 1.67 |
| Oct 01, 2026 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | +0.00% | 10,000 | 0.26 |
| Sep 30, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 20,400 | 0.54 |
| Sep 29, 2026 | 170.00 | 171.00 | 169.00 | 171.00 | 171.00 | +1.18% | 7,000 | 0.19 |
| Sep 28, 2026 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.17% | 29,400 | 0.79 |
| Sep 25, 2026 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | -0.58% | 8,000 | 0.21 |
| Sep 24, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | +1.78% | 10,400 | 0.28 |
| Sep 23, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | +0.00% | 10,700 | 0.27 |
| Sep 17, 2026 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 33,600 | 0.87 |
| Sep 16, 2026 | 171.00 | 171.00 | 169.00 | 171.00 | 171.00 | +0.00% | 5,900 | 0.15 |
| Sep 15, 2026 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | +0.00% | 1,600 | 0.04 |
| Sep 14, 2026 | 172.00 | 172.00 | 169.00 | 171.00 | 171.00 | +0.00% | 10,500 | 0.27 |
| Sep 11, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | +0.00% | 13,200 | 0.34 |
| Sep 10, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 36,200 | 0.94 |
| Sep 09, 2026 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | +0.00% | 12,600 | 0.33 |
| Sep 08, 2026 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | -2.26% | 35,300 | 0.92 |
| Sep 07, 2026 | 177.00 | 177.00 | 174.00 | 177.00 | 177.00 | +0.57% | 15,200 | 0.38 |
| Sep 04, 2026 | 175.00 | 176.00 | 174.00 | 176.00 | 176.00 | +1.73% | 15,500 | 0.39 |
| Sep 03, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | +0.58% | 19,200 | 0.46 |
| Sep 02, 2026 | 174.00 | 174.00 | 172.00 | 172.00 | 172.00 | -1.15% | 14,600 | 0.35 |
| Sep 01, 2026 | 174.00 | 176.00 | 174.00 | 174.00 | 174.00 | +0.00% | 9,100 | 0.21 |
| Aug 31, 2026 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | +0.00% | 14,300 | 0.33 |
| Aug 28, 2026 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | -0.57% | 21,300 | 0.49 |
| Aug 27, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.13% | 24,500 | 0.56 |
| Aug 26, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -0.56% | 8,300 | 0.19 |
| Aug 25, 2026 | 178.00 | 178.00 | 177.00 | 178.00 | 178.00 | +0.56% | 6,300 | 0.14 |
| Aug 24, 2026 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | +0.00% | 20,300 | 0.45 |