tiprankstipranks
Trending News
More News >
Graphite Design Inc. (JP:7847)
:7847
Japanese Market

Graphite Design Inc. (7847) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 27, 2025
638.00
639.00
635.00
639.00
639.00
+0.31%
2,800
0.24
May 26, 2025
635.00
637.00
633.00
637.00
637.00
+0.31%
4,500
0.39
May 23, 2025
637.00
637.00
630.00
635.00
635.00
+0.32%
1,000
0.09
May 22, 2025
632.00
634.00
632.00
633.00
633.00
-0.63%
700
0.06
May 21, 2025
638.00
638.00
628.00
637.00
637.00
0.00%
6,800
0.54
May 20, 2025
642.00
642.00
637.00
637.00
637.00
-0.16%
2,000
0.15
May 19, 2025
637.00
640.00
635.00
638.00
638.00
+0.47%
2,600
0.19
May 16, 2025
631.00
636.00
631.00
635.00
635.00
+0.79%
1,300
0.10
May 15, 2025
634.00
639.00
630.00
630.00
630.00
-0.94%
2,900
0.22
May 14, 2025
632.00
636.00
628.00
636.00
636.00
+0.79%
5,600
0.42
May 13, 2025
630.00
631.00
627.00
631.00
631.00
+0.80%
6,900
0.52
May 12, 2025
631.00
633.00
626.00
626.00
626.00
-0.63%
3,400
0.25
May 09, 2025
632.00
638.00
630.00
630.00
630.00
0.00%
7,200
0.54
May 08, 2025
627.00
631.00
627.00
630.00
630.00
+0.16%
900
0.07
May 07, 2025
630.00
631.00
626.00
629.00
629.00
-0.16%
4,000
0.30
May 02, 2025
630.00
631.00
627.00
630.00
630.00
0.00%
3,400
0.25
May 01, 2025
629.00
630.00
627.00
630.00
630.00
+0.80%
1,200
0.09
Apr 30, 2025
625.00
630.00
624.00
625.00
625.00
0.00%
2,900
0.22
Apr 28, 2025
618.00
625.00
616.00
625.00
625.00
+1.79%
6,600
0.49
Apr 25, 2025
621.00
624.00
608.00
614.00
614.00
-0.32%
7,400
0.56
Apr 24, 2025
615.00
619.00
612.00
616.00
616.00
+0.65%
5,500
0.42
Apr 23, 2025
610.00
614.00
606.00
612.00
612.00
+1.49%
7,700
0.58
Apr 22, 2025
612.00
616.00
600.00
603.00
603.00
-1.47%
6,800
0.52
Apr 21, 2025
641.00
666.00
601.00
612.00
612.00
-4.52%
54,700
4.44
Apr 18, 2025
620.00
641.00
620.00
641.00
641.00
+2.56%
8,200
0.67
Apr 17, 2025
626.00
630.00
624.00
625.00
625.00
-0.16%
2,500
0.20
Apr 16, 2025
640.00
644.00
626.00
626.00
626.00
-1.73%
8,100
0.63
Apr 15, 2025
657.00
657.00
635.00
637.00
637.00
-4.50%
16,600
1.30
Apr 14, 2025
652.00
671.00
640.00
667.00
667.00
+5.04%
23,200
1.85
Apr 11, 2025
639.00
643.00
621.00
635.00
635.00
+0.47%
8,400
0.67
Apr 10, 2025
638.00
645.00
630.00
632.00
632.00
+3.27%
8,300
0.66
Apr 09, 2025
591.00
618.00
591.00
612.00
612.00
+1.83%
17,200
1.39
Apr 08, 2025
618.00
638.00
591.00
601.00
601.00
+6.75%
34,900
2.94
Apr 07, 2025
578.00
624.00
563.00
563.00
563.00
-21.04%
259,300
32.94
Apr 04, 2025
734.00
734.00
688.00
713.00
713.00
-3.91%
10,000
1.29
Apr 03, 2025
730.00
745.00
730.00
742.00
742.00
-0.93%
9,700
1.27
Apr 02, 2025
752.00
752.00
749.00
749.00
749.00
0.00%
1,000
0.13
Apr 01, 2025
740.00
754.00
735.00
749.00
749.00
+1.22%
6,800
0.88
Mar 31, 2025
749.00
761.00
730.00
740.00
740.00
-0.54%
16,600
2.17
Mar 28, 2025
782.00
800.00
729.00
744.00
744.00
-4.86%
31,700
4.37
Mar 27, 2025
780.00
782.00
772.00
782.00
782.00
+0.26%
4,800
0.65
Mar 26, 2025
778.00
780.00
775.00
780.00
780.00
+0.13%
3,700
0.49
Mar 25, 2025
778.00
779.00
767.00
779.00
779.00
+0.78%
4,600
0.61
Mar 24, 2025
772.00
779.00
770.00
773.00
773.00
+0.13%
4,300
0.57
Mar 21, 2025
766.00
776.00
766.00
772.00
772.00
+0.52%
5,700
0.76
Mar 19, 2025
765.00
769.00
765.00
768.00
768.00
+0.52%
1,000
0.13
Mar 18, 2025
773.00
773.00
764.00
764.00
764.00
-1.16%
1,200
0.15
Mar 17, 2025
768.00
773.00
768.00
773.00
773.00
+0.52%
1,700
0.22
Mar 14, 2025
768.00
769.00
763.00
769.00
769.00
+0.26%
2,000
0.25
Mar 13, 2025
760.00
767.00
756.00
767.00
767.00
+1.32%
1,600
0.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis