Canada Markets close in 3 mins

Global Kids Company Corp. (6189.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
873.00-11.00 (-1.24%)
At close: 3:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2021------
Jan. 20, 2021------
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
Nov. 27, 2020876.00900.00860.00893.00893.0062,700
Nov. 26, 2020870.00890.00862.00877.00877.0041,400
Nov. 25, 2020849.00857.00835.00849.00849.0019,400
Nov. 24, 2020791.00837.00791.00834.00834.0026,500
Nov. 20, 2020785.00801.00783.00783.00783.008,700
Nov. 19, 2020817.00817.00787.00795.00795.0011,900
Nov. 18, 2020820.00833.00799.00815.00815.0033,600
Nov. 17, 2020863.00863.00800.00820.00820.0034,700
Nov. 16, 2020889.00889.00810.00863.00863.0040,600
Nov. 13, 2020837.00880.00832.00880.00880.0055,700
Nov. 12, 2020829.00843.00809.00822.00822.0033,800
Nov. 11, 2020771.00824.00771.00818.00818.0034,200
Nov. 10, 2020785.00785.00759.00771.00771.0016,400
Nov. 09, 2020784.00794.00751.00770.00770.0038,800
Nov. 06, 2020730.00769.00728.00769.00769.0030,300
Nov. 05, 2020750.00750.00720.00735.00735.0017,700
Nov. 04, 2020730.00741.00712.00735.00735.0020,900
Nov. 02, 2020701.00744.00701.00715.00715.0031,000
Oct. 30, 2020730.00742.00702.00702.00702.0060,500
Oct. 29, 2020760.00761.00738.00750.00750.0013,000
Oct. 28, 2020780.00785.00756.00759.00759.009,500
Oct. 27, 2020756.00785.00741.00784.00784.0036,700
Oct. 26, 2020824.00839.00771.00771.00771.0031,000
Oct. 23, 2020876.00876.00790.00823.00823.0067,400
Oct. 22, 2020875.00882.00831.00877.00877.0037,800
Oct. 21, 2020856.00885.00850.00877.00877.0032,900
Oct. 20, 2020824.00921.00822.00855.00855.0051,100
Oct. 19, 2020800.00839.00800.00837.00837.0019,500
Oct. 16, 2020790.00821.00777.00808.00808.0017,400
Oct. 15, 2020818.00820.00772.00800.00800.0017,300
Oct. 14, 2020831.00831.00809.00814.00814.0013,000
Oct. 13, 2020847.00847.00820.00826.00826.0015,200
Oct. 12, 2020856.00857.00834.00845.00845.0015,000
Oct. 09, 2020832.00864.00832.00859.00859.0023,400
Oct. 08, 2020850.00863.00828.00839.00839.0023,700
Oct. 07, 2020825.00878.00812.00850.00850.0031,900
Oct. 06, 2020861.00881.00824.00840.00840.0028,300
Oct. 05, 2020891.00895.00824.00855.00855.0061,400
Oct. 02, 2020935.00949.00856.00892.00892.0057,200
Sep. 30, 2020922.00960.00913.00920.00920.0054,500
Sep. 29, 2020910.00920.00884.00914.00914.0021,500
Sep. 28, 2020851.00947.00851.00910.00910.0070,300
Sep. 25, 2020824.00840.00800.00837.00837.0014,800
Sep. 24, 2020888.00888.00825.00825.00825.0029,200
Sep. 23, 2020823.00894.00821.00888.00888.0057,800
Sep. 18, 2020808.00814.00799.00808.00808.009,100
Sep. 17, 2020820.00820.00789.00793.00793.0014,800
Sep. 16, 2020798.00829.00782.00821.00821.0025,400
Sep. 15, 2020793.00800.00779.00797.00797.0018,600
Sep. 14, 2020790.00799.00771.00778.00778.0020,500
Sep. 11, 2020730.00760.00723.00760.00760.0020,500
Sep. 10, 2020726.00735.00714.00735.00735.0015,000
Sep. 09, 2020713.00735.00701.00711.00711.0030,800
Sep. 08, 2020693.00715.00681.00715.00715.0011,400
Sep. 07, 2020682.00707.00682.00699.00699.0018,800
Sep. 04, 2020666.00678.00666.00670.00670.005,800
Sep. 03, 2020698.00698.00685.00686.00686.0011,100
Sep. 02, 2020710.00710.00700.00700.00700.003,900
Sep. 01, 2020691.00702.00687.00702.00702.004,700
Aug. 31, 2020691.00712.00691.00700.00700.0014,500
Aug. 28, 2020711.00719.00667.00679.00679.0027,800
Aug. 27, 2020668.00719.00666.00719.00719.0056,900
Aug. 26, 2020655.00658.00645.00658.00658.007,400
Aug. 25, 2020650.00661.00640.00645.00645.0022,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...