Canada markets closed

Global Kids Company Corp. (6189.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,052.00+17.00 (+1.64%)
As of 10:40AM JST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr. 23, 20211,026.001,052.001,023.001,052.001,052.005,100
Apr. 22, 20211,023.001,049.001,018.001,035.001,035.0013,900
Apr. 21, 20211,006.001,042.00999.001,023.001,023.0040,600
Apr. 20, 20211,001.001,029.00995.001,022.001,022.0024,900
Apr. 19, 20211,025.001,025.00998.001,005.001,005.0032,400
Apr. 16, 20211,012.001,030.00996.001,024.001,024.0032,600
Apr. 15, 20211,030.001,030.001,009.001,017.001,017.0010,900
Apr. 14, 20211,021.001,026.001,005.001,026.001,026.0038,500
Apr. 13, 20211,035.001,038.001,020.001,033.001,033.0032,800
Apr. 12, 20211,043.001,078.001,036.001,039.001,039.0046,000
Apr. 09, 20211,050.001,089.001,033.001,043.001,043.0080,900
Apr. 08, 20211,061.001,069.001,033.001,041.001,041.0069,200
Apr. 07, 20211,127.001,144.001,016.001,083.001,083.00327,200
Apr. 06, 20211,151.001,180.001,094.001,157.001,157.00449,600
Apr. 05, 20211,052.001,285.001,025.001,190.001,190.001,714,700
Apr. 02, 20211,020.001,100.001,005.001,023.001,023.00221,800
Apr. 01, 20211,010.001,015.00994.001,005.001,005.0013,400
Mar. 31, 20211,010.001,020.00991.001,013.001,013.0016,800
Mar. 30, 20211,019.001,026.001,005.001,009.001,009.0011,700
Mar. 29, 20211,002.001,019.00987.001,017.001,017.0033,500
Mar. 26, 20211,015.001,025.001,005.001,015.001,015.0017,600
Mar. 25, 2021969.001,035.00969.001,016.001,016.0043,100
Mar. 24, 20211,007.001,007.00973.00984.00984.0023,300
Mar. 23, 2021994.001,013.00991.001,003.001,003.0018,200
Mar. 22, 20211,001.001,041.00980.00995.00995.0063,300
Mar. 19, 2021965.001,003.00953.001,001.001,001.0039,400
Mar. 18, 2021975.00975.00942.00965.00965.0021,700
Mar. 17, 2021956.00974.00953.00971.00971.0023,500
Mar. 16, 2021936.00968.00930.00964.00964.0032,000
Mar. 15, 2021908.00958.00903.00940.00940.0039,700
Mar. 12, 2021866.00900.00854.00895.00895.0025,200
Mar. 11, 2021847.00871.00846.00865.00865.007,500
Mar. 10, 2021861.00867.00848.00852.00852.0010,200
Mar. 09, 2021844.00870.00837.00870.00870.0010,700
Mar. 08, 2021858.00860.00841.00845.00845.0011,300
Mar. 05, 2021850.00850.00831.00848.00848.0016,000
Mar. 04, 2021870.00870.00843.00850.00850.0021,300
Mar. 03, 2021846.00871.00846.00871.00871.0013,900
Mar. 02, 2021854.00864.00836.00846.00846.0010,800
Mar. 01, 2021851.00868.00829.00868.00868.0014,300
Feb. 26, 2021861.00871.00846.00846.00846.0019,900
Feb. 25, 2021832.00875.00832.00874.00874.0022,300
Feb. 24, 2021848.00849.00818.00828.00828.0027,200
Feb. 22, 2021854.00866.00837.00848.00848.0027,300
Feb. 19, 2021853.00862.00842.00854.00854.0024,400
Feb. 18, 2021873.00874.00851.00853.00853.0025,600
Feb. 17, 2021878.00897.00866.00873.00873.0021,700
Feb. 16, 2021890.00894.00873.00877.00877.0021,700
Feb. 15, 2021913.00916.00890.00890.00890.0021,200
Feb. 12, 2021912.00912.00901.00905.00905.008,700
Feb. 10, 2021900.00916.00899.00907.00907.0011,300
Feb. 09, 2021899.00922.00888.00902.00902.0019,900
Feb. 08, 2021911.00915.00894.00896.00896.0024,800
Feb. 05, 2021910.00917.00898.00910.00910.0013,100
Feb. 04, 2021928.00931.00906.00913.00913.0012,700
Feb. 03, 2021905.00939.00892.00931.00931.0013,500
Feb. 02, 2021885.00905.00868.00905.00905.0024,300
Feb. 01, 2021924.00925.00885.00885.00885.0023,200
Jan. 29, 2021947.00949.00910.00918.00918.0024,800
Jan. 28, 2021917.00947.00916.00943.00943.0019,200
Jan. 27, 2021936.00961.00926.00945.00945.0025,600
Jan. 26, 2021961.00961.00934.00939.00939.0013,800
Jan. 25, 2021941.00970.00941.00962.00962.0030,800
Jan. 22, 2021882.00952.00882.00939.00939.0056,200
Jan. 21, 2021873.00898.00873.00880.00880.0015,700
Jan. 20, 2021884.00884.00863.00873.00873.0014,500
Jan. 19, 2021863.00885.00863.00884.00884.0010,800
Jan. 18, 2021873.00875.00858.00863.00863.0018,100
Jan. 15, 2021891.00896.00857.00871.00871.0045,900
Jan. 14, 2021918.00933.00883.00903.00903.0025,500
Jan. 13, 2021911.00933.00900.00927.00927.008,300
Jan. 12, 2021928.00928.00883.00912.00912.0042,200
Jan. 08, 2021936.00948.00919.00928.00928.0014,300
Jan. 07, 2021946.00950.00924.00940.00940.0015,400
Jan. 06, 2021924.00940.00918.00931.00931.008,500
Jan. 05, 2021937.00951.00914.00914.00914.0016,600
Jan. 04, 2021964.00965.00924.00943.00943.0022,600
Dec. 30, 2020960.00977.00940.00964.00964.0011,300
Dec. 29, 2020942.00986.00936.00966.00966.0025,600
Dec. 28, 2020951.00959.00905.00942.00942.0034,900
Dec. 25, 2020952.00963.00935.00959.00959.0012,600
Dec. 24, 2020935.00977.00935.00952.00952.0017,200
Dec. 23, 2020968.00970.00934.00939.00939.0018,500
Dec. 22, 2020981.00981.00928.00972.00972.0027,000
Dec. 21, 2020983.00983.00941.00981.00981.0027,700
Dec. 18, 2020998.001,001.00956.00971.00971.0028,400
Dec. 17, 20201,020.001,030.00996.00998.00998.0020,000
Dec. 16, 20201,020.001,034.00981.001,013.001,013.0036,300
Dec. 15, 20201,004.001,022.00987.001,021.001,021.0031,900
Dec. 14, 20201,000.001,008.00979.001,000.001,000.0022,600
Dec. 11, 2020946.001,006.00944.00995.00995.0025,600
Dec. 10, 2020945.00960.00941.00946.00946.009,900
Dec. 09, 2020920.00944.00907.00940.00940.0018,000
Dec. 08, 2020904.00929.00883.00914.00914.0021,600
Dec. 07, 2020987.001,012.00904.00918.00918.0054,800
Dec. 04, 20201,028.001,028.00981.00991.00991.0029,600
Dec. 03, 2020970.001,043.00950.001,040.001,040.0067,700
Dec. 02, 20201,029.001,118.00955.00970.00970.00166,300
Dec. 01, 2020910.001,025.00910.001,004.001,004.00118,100
Nov. 30, 2020923.00952.00908.00922.00922.0070,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...