Global Kids Company Corp. (6189.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 642.00 | 642.00 | 626.00 | 628.00 | 628.00 | 22,400 |
| Apr 24, 2024 | 651.00 | 655.00 | 642.00 | 642.00 | 642.00 | 11,000 |
| Apr 23, 2024 | 644.00 | 654.00 | 644.00 | 650.00 | 650.00 | 10,300 |
| Apr 22, 2024 | 641.00 | 646.00 | 638.00 | 644.00 | 644.00 | 10,300 |
| Apr 19, 2024 | 656.00 | 656.00 | 604.00 | 633.00 | 633.00 | 62,400 |
| Apr 18, 2024 | 670.00 | 672.00 | 661.00 | 661.00 | 661.00 | 6,300 |
| Apr 17, 2024 | 682.00 | 682.00 | 669.00 | 669.00 | 669.00 | 11,400 |
| Apr 16, 2024 | 684.00 | 685.00 | 675.00 | 677.00 | 677.00 | 10,500 |
| Apr 15, 2024 | 691.00 | 691.00 | 681.00 | 684.00 | 684.00 | 4,000 |
| Apr 12, 2024 | 680.00 | 688.00 | 680.00 | 686.00 | 686.00 | 5,300 |
| Apr 11, 2024 | 686.00 | 687.00 | 679.00 | 681.00 | 681.00 | 5,500 |
| Apr 10, 2024 | 682.00 | 696.00 | 682.00 | 689.00 | 689.00 | 9,500 |
| Apr 09, 2024 | 683.00 | 691.00 | 681.00 | 681.00 | 681.00 | 9,100 |
| Apr 08, 2024 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | 15,400 |
| Apr 05, 2024 | 690.00 | 693.00 | 680.00 | 681.00 | 681.00 | 14,200 |
| Apr 04, 2024 | 689.00 | 690.00 | 684.00 | 690.00 | 690.00 | 17,100 |
| Apr 03, 2024 | 683.00 | 690.00 | 682.00 | 689.00 | 689.00 | 5,700 |
| Apr 02, 2024 | 688.00 | 698.00 | 683.00 | 683.00 | 683.00 | 16,800 |
| Apr 01, 2024 | 707.00 | 707.00 | 688.00 | 688.00 | 688.00 | 13,900 |
| Mar 29, 2024 | 693.00 | 702.00 | 687.00 | 702.00 | 702.00 | 17,100 |
| Mar 28, 2024 | 675.00 | 700.00 | 675.00 | 688.00 | 688.00 | 21,100 |
| Mar 27, 2024 | 682.00 | 684.00 | 673.00 | 673.00 | 673.00 | 37,600 |
| Mar 26, 2024 | 670.00 | 680.00 | 669.00 | 674.00 | 674.00 | 15,600 |
| Mar 25, 2024 | 680.00 | 682.00 | 671.00 | 681.00 | 681.00 | 16,800 |
| Mar 22, 2024 | 689.00 | 689.00 | 658.00 | 680.00 | 680.00 | 23,600 |
| Mar 21, 2024 | 693.00 | 693.00 | 684.00 | 690.00 | 690.00 | 9,100 |
| Mar 19, 2024 | 696.00 | 696.00 | 680.00 | 693.00 | 693.00 | 22,300 |
| Mar 18, 2024 | 683.00 | 702.00 | 683.00 | 697.00 | 697.00 | 89,900 |
| Mar 15, 2024 | 673.00 | 689.00 | 673.00 | 687.00 | 687.00 | 33,100 |
| Mar 14, 2024 | 667.00 | 675.00 | 662.00 | 670.00 | 670.00 | 11,700 |
| Mar 13, 2024 | 658.00 | 675.00 | 656.00 | 667.00 | 667.00 | 27,000 |
| Mar 12, 2024 | 657.00 | 665.00 | 653.00 | 658.00 | 658.00 | 6,600 |
| Mar 11, 2024 | 660.00 | 663.00 | 650.00 | 657.00 | 657.00 | 18,500 |
| Mar 08, 2024 | 668.00 | 671.00 | 661.00 | 662.00 | 662.00 | 10,000 |
| Mar 07, 2024 | 670.00 | 673.00 | 667.00 | 668.00 | 668.00 | 8,300 |
| Mar 06, 2024 | 669.00 | 673.00 | 666.00 | 670.00 | 670.00 | 4,600 |
| Mar 05, 2024 | 675.00 | 675.00 | 665.00 | 671.00 | 671.00 | 5,400 |
| Mar 04, 2024 | 679.00 | 680.00 | 666.00 | 679.00 | 679.00 | 20,200 |
| Mar 01, 2024 | 677.00 | 686.00 | 670.00 | 679.00 | 679.00 | 24,200 |
| Feb 29, 2024 | 670.00 | 680.00 | 666.00 | 673.00 | 673.00 | 11,600 |
| Feb 28, 2024 | 671.00 | 676.00 | 669.00 | 672.00 | 672.00 | 11,400 |
| Feb 27, 2024 | 671.00 | 684.00 | 668.00 | 677.00 | 677.00 | 14,900 |
| Feb 26, 2024 | 680.00 | 698.00 | 668.00 | 671.00 | 671.00 | 75,900 |
| Feb 22, 2024 | 631.00 | 632.00 | 628.00 | 630.00 | 630.00 | 3,300 |
| Feb 21, 2024 | 630.00 | 630.00 | 627.00 | 628.00 | 628.00 | 4,300 |
| Feb 20, 2024 | 634.00 | 634.00 | 626.00 | 630.00 | 630.00 | 10,300 |
| Feb 19, 2024 | 633.00 | 639.00 | 631.00 | 633.00 | 633.00 | 7,300 |
| Feb 16, 2024 | 633.00 | 638.00 | 627.00 | 632.00 | 632.00 | 11,300 |
| Feb 15, 2024 | 653.00 | 653.00 | 626.00 | 626.00 | 626.00 | 18,200 |
| Feb 14, 2024 | 647.00 | 650.00 | 645.00 | 650.00 | 650.00 | 5,100 |
| Feb 13, 2024 | 649.00 | 653.00 | 645.00 | 651.00 | 651.00 | 5,100 |
| Feb 09, 2024 | 649.00 | 653.00 | 645.00 | 645.00 | 645.00 | 7,800 |
| Feb 08, 2024 | 654.00 | 654.00 | 648.00 | 649.00 | 649.00 | 6,400 |
| Feb 07, 2024 | 662.00 | 662.00 | 655.00 | 655.00 | 655.00 | 5,000 |
| Feb 06, 2024 | 663.00 | 663.00 | 660.00 | 660.00 | 660.00 | 2,800 |
| Feb 05, 2024 | 663.00 | 664.00 | 655.00 | 662.00 | 662.00 | 4,800 |
| Feb 02, 2024 | 657.00 | 659.00 | 655.00 | 659.00 | 659.00 | 4,900 |
| Feb 01, 2024 | 656.00 | 664.00 | 655.00 | 657.00 | 657.00 | 6,600 |
| Jan 31, 2024 | 656.00 | 666.00 | 653.00 | 666.00 | 666.00 | 13,900 |
| Jan 30, 2024 | 665.00 | 666.00 | 650.00 | 650.00 | 650.00 | 39,800 |
| Jan 29, 2024 | 660.00 | 667.00 | 660.00 | 662.00 | 662.00 | 10,200 |
| Jan 26, 2024 | 656.00 | 659.00 | 653.00 | 658.00 | 658.00 | 4,000 |
| Jan 25, 2024 | 650.00 | 657.00 | 650.00 | 652.00 | 652.00 | 4,500 |
| Jan 24, 2024 | 656.00 | 657.00 | 650.00 | 650.00 | 650.00 | 9,600 |
| Jan 23, 2024 | 647.00 | 658.00 | 647.00 | 652.00 | 652.00 | 6,600 |
| Jan 22, 2024 | 647.00 | 655.00 | 647.00 | 651.00 | 651.00 | 5,900 |
| Jan 19, 2024 | 644.00 | 652.00 | 644.00 | 647.00 | 647.00 | 3,800 |
| Jan 18, 2024 | 643.00 | 647.00 | 641.00 | 643.00 | 643.00 | 5,800 |
| Jan 17, 2024 | 650.00 | 653.00 | 640.00 | 640.00 | 640.00 | 8,600 |
| Jan 16, 2024 | 654.00 | 656.00 | 646.00 | 650.00 | 650.00 | 5,400 |
| Jan 15, 2024 | 654.00 | 655.00 | 648.00 | 655.00 | 655.00 | 6,900 |
| Jan 12, 2024 | 653.00 | 655.00 | 641.00 | 643.00 | 643.00 | 16,200 |
| Jan 11, 2024 | 659.00 | 659.00 | 653.00 | 653.00 | 653.00 | 9,400 |
| Jan 10, 2024 | 659.00 | 659.00 | 651.00 | 651.00 | 651.00 | 5,900 |
| Jan 09, 2024 | 662.00 | 662.00 | 654.00 | 655.00 | 655.00 | 15,500 |
| Jan 05, 2024 | 663.00 | 663.00 | 653.00 | 653.00 | 653.00 | 4,300 |
| Jan 04, 2024 | 648.00 | 663.00 | 643.00 | 657.00 | 657.00 | 5,900 |
| Dec 29, 2023 | 646.00 | 650.00 | 639.00 | 648.00 | 648.00 | 7,300 |
| Dec 28, 2023 | 631.00 | 648.00 | 631.00 | 644.00 | 644.00 | 10,000 |
| Dec 27, 2023 | 640.00 | 647.00 | 638.00 | 646.00 | 646.00 | 17,200 |
| Dec 26, 2023 | 631.00 | 639.00 | 631.00 | 639.00 | 639.00 | 13,500 |
| Dec 25, 2023 | 630.00 | 638.00 | 629.00 | 636.00 | 636.00 | 10,500 |
| Dec 22, 2023 | 637.00 | 642.00 | 633.00 | 635.00 | 635.00 | 6,300 |
| Dec 21, 2023 | 626.00 | 637.00 | 623.00 | 637.00 | 637.00 | 10,400 |
| Dec 20, 2023 | 620.00 | 638.00 | 620.00 | 631.00 | 631.00 | 22,200 |
| Dec 19, 2023 | 623.00 | 629.00 | 620.00 | 626.00 | 626.00 | 15,000 |
| Dec 18, 2023 | 629.00 | 629.00 | 621.00 | 623.00 | 623.00 | 19,200 |
| Dec 15, 2023 | 613.00 | 630.00 | 613.00 | 629.00 | 629.00 | 9,100 |
| Dec 14, 2023 | 625.00 | 625.00 | 614.00 | 619.00 | 619.00 | 8,800 |
| Dec 13, 2023 | 625.00 | 630.00 | 624.00 | 624.00 | 624.00 | 6,700 |
| Dec 12, 2023 | 632.00 | 637.00 | 625.00 | 625.00 | 625.00 | 15,100 |
| Dec 11, 2023 | 633.00 | 650.00 | 633.00 | 649.00 | 649.00 | 11,400 |
| Dec 08, 2023 | 631.00 | 637.00 | 622.00 | 633.00 | 633.00 | 27,500 |
| Dec 07, 2023 | 637.00 | 638.00 | 629.00 | 629.00 | 629.00 | 14,200 |
| Dec 06, 2023 | 629.00 | 640.00 | 629.00 | 636.00 | 636.00 | 13,400 |
| Dec 05, 2023 | 630.00 | 632.00 | 629.00 | 629.00 | 629.00 | 32,200 |
| Dec 04, 2023 | 631.00 | 633.00 | 628.00 | 630.00 | 630.00 | 7,900 |
| Dec 01, 2023 | 635.00 | 638.00 | 631.00 | 631.00 | 631.00 | 5,600 |
| Nov 30, 2023 | 637.00 | 637.00 | 632.00 | 634.00 | 634.00 | 4,600 |
| Nov 29, 2023 | 644.00 | 645.00 | 633.00 | 637.00 | 637.00 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.