6189.T - Global Kids Company Corp.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 2020610.00613.00591.00591.00591.0012,900
Jul. 09, 2020631.00631.00611.00612.00612.009,700
Jul. 08, 2020616.00621.00613.00614.00614.007,400
Jul. 07, 2020631.00631.00616.00623.00623.006,400
Jul. 06, 2020617.00627.00607.00616.00616.008,300
Jul. 03, 2020615.00627.00615.00617.00617.005,100
Jul. 02, 2020642.00642.00606.00613.00613.0048,100
Jul. 01, 2020719.00719.00637.00650.00650.0095,200
Jun. 30, 2020686.00722.00602.00659.00659.00153,900
Jun. 29, 2020570.00666.00562.00666.00666.00107,900
Jun. 26, 2020554.00566.00554.00566.00566.0013,600
Jun. 25, 2020556.00559.00554.00555.00555.005,900
Jun. 24, 2020564.00569.00555.00566.00566.0010,100
Jun. 23, 2020561.00565.00558.00564.00564.0010,400
Jun. 22, 2020572.00573.00565.00565.00565.007,200
Jun. 19, 2020562.00572.00551.00572.00572.0016,900
Jun. 18, 2020567.00571.00559.00567.00567.004,900
Jun. 17, 2020571.00576.00559.00567.00567.009,300
Jun. 16, 2020556.00575.00553.00575.00575.0013,400
Jun. 15, 2020576.00576.00551.00551.00551.0010,000
Jun. 12, 2020557.00569.00552.00558.00558.0018,800
Jun. 11, 2020607.00607.00581.00581.00581.0010,400
Jun. 10, 2020606.00607.00597.00607.00607.0010,700
Jun. 09, 2020600.00611.00598.00606.00606.007,800
Jun. 08, 2020600.00610.00599.00606.00606.0013,500
Jun. 05, 2020613.00616.00591.00598.00598.0017,200
Jun. 04, 2020610.00620.00607.00613.00613.0011,000
Jun. 03, 2020617.00619.00610.00619.00619.008,900
Jun. 02, 2020614.00623.00614.00616.00616.006,100
Jun. 01, 2020622.00622.00611.00614.00614.006,700
May 29, 2020635.00635.00621.00624.00624.006,300
May 28, 2020616.00635.00616.00635.00635.0011,400
May 27, 2020619.00619.00612.00615.00615.004,700
May 26, 2020629.00632.00617.00619.00619.0014,500
May 25, 2020630.00631.00619.00629.00629.005,400
May 22, 2020642.00642.00627.00631.00631.004,500
May 21, 2020631.00641.00621.00638.00638.006,700
May 20, 2020612.00636.00602.00633.00633.009,400
May 19, 2020635.00644.00600.00612.00612.0020,400
May 18, 2020596.00627.00596.00625.00625.006,800
May 15, 2020655.00655.00598.00601.00601.0031,100
May 14, 2020633.00662.00624.00625.00625.0013,300
May 13, 2020646.00646.00638.00643.00643.009,100
May 12, 2020665.00665.00644.00646.00646.007,100
May 11, 2020652.00674.00646.00665.00665.008,900
May 08, 2020620.00647.00597.00647.00647.0019,700
May 07, 2020588.00616.00587.00611.00611.0018,700
May 01, 2020584.00593.00571.00589.00589.0020,100
Apr. 30, 2020555.00630.00552.00624.00624.0049,100
Apr. 28, 2020572.00574.00539.00545.00545.0036,200
Apr. 27, 2020535.00592.00526.00572.00572.0023,300
Apr. 24, 2020525.00537.00516.00536.00536.009,000
Apr. 23, 2020508.00528.00508.00517.00517.007,300
Apr. 22, 2020512.00527.00501.00506.00506.0022,100
Apr. 21, 2020538.00586.00502.00522.00522.0046,000
Apr. 20, 2020520.00547.00515.00534.00534.0019,000
Apr. 17, 2020505.00529.00505.00520.00520.007,900
Apr. 16, 2020519.00519.00491.00501.00501.0010,200
Apr. 15, 2020529.00531.00509.00509.00509.0012,500
Apr. 14, 2020510.00516.00503.00509.00509.0010,600
Apr. 13, 2020531.00531.00501.00503.00503.0022,300
Apr. 10, 2020540.00540.00515.00521.00521.009,600
Apr. 09, 2020519.00537.00514.00536.00536.0022,400
Apr. 08, 2020513.00527.00508.00523.00523.0011,500
Apr. 07, 2020505.00527.00495.00518.00518.0021,800
Apr. 06, 2020502.00504.00479.00497.00497.0019,100
Apr. 03, 2020524.00529.00479.00513.00513.0018,000
Apr. 02, 2020530.00530.00501.00519.00519.0020,800
Apr. 01, 2020490.00504.00485.00485.00485.009,900
Mar. 31, 2020490.00510.00489.00500.00500.0016,000
Mar. 30, 2020520.00522.00482.00489.00489.0023,000
Mar. 27, 2020533.00542.00517.00535.00535.0011,600
Mar. 26, 2020525.00525.00503.00519.00519.009,600
Mar. 25, 2020531.00542.00515.00530.00530.0027,000
Mar. 24, 2020471.00518.00470.00518.00518.0023,500
Mar. 23, 2020482.00487.00443.00461.00461.0033,000
Mar. 19, 2020477.00484.00445.00458.00458.0027,300
Mar. 18, 2020501.00506.00471.00471.00471.0019,900
Mar. 17, 2020464.00505.00440.00503.00503.0043,200
Mar. 16, 2020497.00498.00466.00466.00466.0034,600
Mar. 13, 2020453.00493.00450.00464.00464.0047,200
Mar. 12, 2020507.00522.00489.00511.00511.0054,300
Mar. 11, 2020520.00529.00496.00529.00529.0045,800
Mar. 10, 2020518.00531.00488.00508.00508.0065,900
Mar. 09, 2020550.00552.00512.00518.00518.0062,200
Mar. 06, 2020593.00594.00560.00566.00566.0079,300
Mar. 05, 2020603.00625.00593.00600.00600.0028,000
Mar. 04, 2020588.00604.00576.00596.00596.0035,400
Mar. 03, 2020639.00644.00582.00589.00589.0045,900
Mar. 02, 2020603.00635.00580.00629.00629.0047,600
Feb. 28, 2020652.00766.00575.00592.00592.00309,700
Feb. 27, 2020680.00680.00666.00675.00675.0014,600
Feb. 26, 2020696.00699.00679.00687.00687.0016,900
Feb. 25, 2020703.00713.00698.00698.00698.0026,600
Feb. 21, 2020731.00736.00712.00736.00736.0028,400
Feb. 20, 2020742.00746.00731.00731.00731.006,400
Feb. 19, 2020749.00749.00733.00742.00742.007,100
Feb. 18, 2020760.00760.00734.00734.00734.0027,500
Feb. 17, 2020779.00779.00750.00754.00754.0011,500
Feb. 14, 2020774.00774.00762.00769.00769.007,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...