Graphite Design Inc.(JP:7847)
Â¥668.00+5.00 (+0.75%)
JP:7847
Graphite Design Inc. historical prices
Â¥668.00
At close:+5.00 (+0.75%)
Want to see JP:7847 full AI Analyst Report?
Graphite Design Inc. (7847) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 663.00 | 669.00 | 660.00 | 668.00 | 668.00 | +0.75% | 6,300 | 0.51 |
| Nov 10, 2026 | 656.00 | 663.00 | 655.00 | 663.00 | 663.00 | +0.76% | 5,200 | 0.42 |
| Nov 09, 2026 | 661.00 | 664.00 | 652.00 | 656.00 | 656.00 | -0.30% | 3,900 | 0.32 |
| Nov 06, 2026 | 655.00 | 659.00 | 651.00 | 658.00 | 658.00 | -0.75% | 9,400 | 0.77 |
| Nov 05, 2026 | 673.00 | 673.00 | 662.00 | 663.00 | 663.00 | 0.00% | 2,400 | 0.20 |
| Nov 04, 2026 | 669.00 | 672.00 | 663.00 | 663.00 | 663.00 | -0.90% | 2,400 | 0.20 |
| Nov 03, 2026 | 669.00 | 669.00 | 665.00 | 669.00 | 669.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 669.00 | 669.00 | 665.00 | 669.00 | 669.00 | +0.90% | 2,600 | 0.21 |
| Oct 30, 2026 | 666.00 | 666.00 | 661.00 | 663.00 | 663.00 | -0.45% | 2,800 | 0.23 |
| Oct 29, 2026 | 659.00 | 666.00 | 655.00 | 666.00 | 666.00 | +1.06% | 3,400 | 0.27 |
| Oct 28, 2026 | 660.00 | 661.00 | 655.00 | 659.00 | 659.00 | -0.15% | 4,100 | 0.33 |
| Oct 27, 2026 | 669.00 | 669.00 | 656.00 | 660.00 | 660.00 | -0.15% | 3,600 | 0.29 |
| Oct 26, 2026 | 664.00 | 667.00 | 661.00 | 661.00 | 661.00 | -0.15% | 3,500 | 0.28 |
| Oct 23, 2026 | 671.00 | 675.00 | 661.00 | 662.00 | 662.00 | -2.07% | 7,600 | 0.61 |
| Oct 22, 2026 | 678.00 | 688.00 | 673.00 | 676.00 | 676.00 | +0.45% | 3,800 | 0.30 |
| Oct 21, 2026 | 688.00 | 690.00 | 671.00 | 673.00 | 673.00 | -2.46% | 11,500 | 0.93 |
| Oct 20, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -0.72% | 4,300 | 0.35 |
| Oct 19, 2026 | 698.00 | 699.00 | 691.00 | 695.00 | 695.00 | -0.29% | 7,600 | 0.62 |
| Oct 16, 2026 | 695.00 | 704.00 | 695.00 | 697.00 | 697.00 | -0.43% | 9,300 | 0.76 |
| Oct 15, 2026 | 720.00 | 730.00 | 695.00 | 700.00 | 700.00 | -2.91% | 43,900 | 3.83 |
| Oct 14, 2026 | 712.00 | 772.00 | 712.00 | 721.00 | 721.00 | +1.26% | 133,000 | 14.05 |
| Oct 13, 2026 | 703.00 | 713.00 | 701.00 | 712.00 | 712.00 | +0.28% | 8,600 | 0.92 |
| Oct 12, 2026 | 710.00 | 711.00 | 697.00 | 710.00 | 710.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 702.00 | 711.00 | 697.00 | 710.00 | 710.00 | +0.71% | 10,700 | 1.04 |
| Oct 08, 2026 | 711.00 | 711.00 | 705.00 | 705.00 | 705.00 | -0.84% | 8,100 | 0.79 |
| Oct 07, 2026 | 720.00 | 720.00 | 698.00 | 711.00 | 711.00 | -1.93% | 27,300 | 2.78 |
| Oct 06, 2026 | 721.00 | 728.00 | 715.00 | 725.00 | 725.00 | -1.49% | 28,700 | 3.03 |
| Oct 05, 2026 | 732.00 | 768.00 | 716.00 | 736.00 | 736.00 | -5.28% | 189,600 | 29.18 |
| Oct 02, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | +14.77% | 31,200 | 5.11 |
| Oct 01, 2026 | 683.00 | 683.00 | 670.00 | 677.00 | 677.00 | -1.17% | 9,600 | 1.59 |
| Sep 30, 2026 | 683.00 | 685.00 | 672.00 | 685.00 | 685.00 | -0.29% | 5,300 | 0.89 |
| Sep 29, 2026 | 682.00 | 687.00 | 676.00 | 687.00 | 687.00 | -0.43% | 4,400 | 0.74 |
| Sep 28, 2026 | 689.00 | 690.00 | 673.00 | 690.00 | 690.00 | -0.58% | 18,600 | 3.28 |
| Sep 25, 2026 | 668.00 | 697.00 | 668.00 | 694.00 | 694.00 | +5.15% | 22,800 | 4.25 |
| Sep 24, 2026 | 662.00 | 664.00 | 655.00 | 660.00 | 660.00 | -0.30% | 11,900 | 2.26 |
| Sep 23, 2026 | 656.00 | 662.00 | 653.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 656.00 | 662.00 | 653.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 656.00 | 662.00 | 653.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 656.00 | 662.00 | 653.00 | 662.00 | 662.00 | +2.48% | 7,900 | 1.45 |
| Sep 17, 2026 | 642.00 | 652.00 | 642.00 | 646.00 | 646.00 | +1.10% | 4,400 | 0.80 |
| Sep 16, 2026 | 633.00 | 639.00 | 630.00 | 639.00 | 639.00 | +1.27% | 1,700 | 0.30 |
| Sep 15, 2026 | 626.00 | 631.00 | 626.00 | 631.00 | 631.00 | +0.48% | 2,700 | 0.47 |
| Sep 14, 2026 | 627.00 | 628.00 | 626.00 | 628.00 | 628.00 | 0.00% | 6,000 | 1.03 |
| Sep 11, 2026 | 624.00 | 630.00 | 624.00 | 628.00 | 628.00 | +0.64% | 1,900 | 0.31 |
| Sep 10, 2026 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | +0.16% | 800 | 0.13 |
| Sep 09, 2026 | 636.00 | 636.00 | 623.00 | 623.00 | 623.00 | -2.04% | 7,300 | 1.18 |
| Sep 08, 2026 | 633.00 | 638.00 | 632.00 | 636.00 | 636.00 | +0.79% | 1,200 | 0.19 |
| Sep 07, 2026 | 632.00 | 637.00 | 631.00 | 631.00 | 631.00 | +0.16% | 4,000 | 0.64 |
| Sep 04, 2026 | 648.00 | 648.00 | 630.00 | 630.00 | 630.00 | -3.23% | 10,800 | 1.76 |
| Sep 03, 2026 | 652.00 | 652.00 | 650.00 | 651.00 | 651.00 | -0.15% | 2,800 | 0.46 |
