Tokyo - Delayed Quote JPY

giftee Inc. (4449.T)

Compare
1,342.00
+55.00
+(4.27%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251,307.001,348.001,307.001,342.001,342.00241,100
Jan 17, 20251,265.001,292.001,262.001,287.001,287.00169,000
Jan 16, 20251,249.001,305.001,249.001,276.001,276.00262,800
Jan 15, 20251,251.001,256.001,222.001,240.001,240.00301,300
Jan 14, 20251,269.001,292.001,261.001,262.001,262.00211,200
Jan 10, 20251,268.001,292.001,260.001,278.001,278.00106,000
Jan 9, 20251,271.001,297.001,264.001,283.001,283.00220,700
Jan 8, 20251,292.001,293.001,272.001,279.001,279.00256,500
Jan 7, 20251,302.001,310.001,284.001,303.001,303.00237,100
Jan 6, 20251,312.001,327.001,276.001,279.001,279.00371,800
Dec 30, 20241,285.001,338.001,269.001,296.001,296.00410,800
Dec 27, 2024 10.00 Dividend
Dec 27, 20241,284.001,317.001,284.001,292.001,292.00217,600
Dec 26, 20241,284.001,303.001,275.001,282.001,272.00295,700
Dec 25, 20241,294.001,308.001,271.001,281.001,271.01240,800
Dec 24, 20241,345.001,345.001,283.001,294.001,283.91373,800
Dec 23, 20241,312.001,354.001,312.001,348.001,337.49256,300
Dec 20, 20241,311.001,350.001,310.001,322.001,311.69311,600
Dec 19, 20241,310.001,350.001,305.001,329.001,318.63260,100
Dec 18, 20241,338.001,360.001,316.001,340.001,329.55287,600
Dec 17, 20241,315.001,357.001,290.001,345.001,334.51398,200
Dec 16, 20241,313.001,321.001,289.001,305.001,294.82404,100
Dec 13, 20241,305.001,330.001,280.001,286.001,275.97458,900
Dec 12, 20241,330.001,334.001,272.001,276.001,266.05375,600
Dec 11, 20241,330.001,332.001,304.001,320.001,309.70225,800
Dec 10, 20241,350.001,364.001,312.001,315.001,304.74363,000
Dec 9, 20241,285.001,350.001,280.001,335.001,324.59362,300
Dec 6, 20241,376.001,388.001,287.001,293.001,282.91666,700
Dec 5, 20241,365.001,405.001,358.001,374.001,363.28336,400
Dec 4, 20241,410.001,416.001,375.001,375.001,364.27365,200
Dec 3, 20241,395.001,405.001,372.001,396.001,385.11454,900
Dec 2, 20241,400.001,411.001,344.001,395.001,384.12515,800
Nov 29, 20241,381.001,402.001,367.001,385.001,374.20392,400
Nov 28, 20241,388.001,412.001,367.001,380.001,369.24580,000
Nov 27, 20241,394.001,428.001,367.001,411.001,399.99689,900
Nov 26, 20241,431.001,444.001,385.001,415.001,403.96797,200
Nov 25, 20241,350.001,408.001,318.001,403.001,392.061,007,600
Nov 22, 20241,300.001,349.001,297.001,323.001,312.68505,900
Nov 21, 20241,319.001,349.001,305.001,317.001,306.73711,800
Nov 20, 20241,257.001,359.001,257.001,297.001,286.881,207,700
Nov 19, 20241,255.001,291.001,244.001,266.001,256.121,305,500
Nov 18, 20241,122.001,255.001,100.001,255.001,245.213,208,900
Nov 15, 20241,062.001,092.001,053.001,092.001,083.481,164,500
Nov 14, 2024946.00955.00928.00942.00934.65439,600
Nov 13, 2024945.00957.00934.00940.00932.67275,100
Nov 12, 2024938.00955.00934.00940.00932.67166,900
Nov 11, 2024936.00943.00926.00938.00930.68118,200
Nov 8, 2024950.00962.00933.00936.00928.70194,200
Nov 7, 2024955.00955.00933.00938.00930.68192,300
Nov 6, 2024926.00947.00920.00941.00933.66176,700
Nov 5, 2024923.00929.00905.00913.00905.88146,300
Nov 1, 2024926.00933.00917.00925.00917.78159,900
Oct 31, 2024925.00946.00917.00941.00933.66188,900
Oct 30, 2024935.00935.00924.00925.00917.78174,000
Oct 29, 2024920.00934.00911.00929.00921.75198,500
Oct 28, 2024883.00914.00868.00912.00904.89219,900
Oct 25, 2024875.00883.00860.00873.00866.19273,300
Oct 24, 2024880.00897.00868.00884.00877.10331,200
Oct 23, 2024877.00897.00873.00892.00885.04333,400
Oct 22, 2024907.00920.00868.00870.00863.21510,500
Oct 21, 2024930.00943.00905.00909.00901.91456,400
Oct 18, 2024939.00945.00925.00926.00918.78227,000
Oct 17, 2024959.00962.00933.00939.00931.68397,100
Oct 16, 2024985.00996.00964.00964.00956.48313,500
Oct 15, 20241,015.001,029.00976.00991.00983.27470,400
Oct 11, 2024986.001,015.00980.001,010.001,002.12275,100
Oct 10, 2024979.001,003.00971.00983.00975.33272,500
Oct 9, 2024980.00993.00970.00975.00967.39289,600
Oct 8, 2024991.00995.00968.00982.00974.34472,800
Oct 7, 20241,028.001,028.001,006.001,007.00999.15340,200
Oct 4, 20241,014.001,028.001,005.001,015.001,007.08214,800
Oct 3, 20241,035.001,037.001,013.001,018.001,010.06213,200
Oct 2, 20241,026.001,031.001,009.001,015.001,007.08289,900
Oct 1, 20241,067.001,067.001,037.001,052.001,043.79274,700
Sep 30, 20241,076.001,098.001,063.001,071.001,062.65250,100
Sep 27, 20241,130.001,130.001,095.001,111.001,102.33217,700
Sep 26, 20241,100.001,126.001,096.001,122.001,113.25248,300
Sep 25, 20241,097.001,124.001,095.001,102.001,093.40183,300
Sep 24, 20241,158.001,161.001,097.001,097.001,088.44271,000
Sep 20, 20241,159.001,168.001,145.001,154.001,145.00227,900
Sep 19, 20241,084.001,163.001,084.001,142.001,133.09365,300
Sep 18, 20241,089.001,107.001,068.001,074.001,065.62204,700
Sep 17, 20241,095.001,101.001,066.001,082.001,073.56233,500
Sep 13, 20241,113.001,138.001,085.001,089.001,080.51249,400
Sep 12, 20241,119.001,138.001,110.001,119.001,110.27258,900
Sep 11, 20241,136.001,144.001,088.001,098.001,089.44331,700
Sep 10, 20241,206.001,210.001,141.001,141.001,132.10507,400
Sep 9, 20241,098.001,196.001,096.001,189.001,179.73586,200
Sep 6, 20241,139.001,172.001,118.001,132.001,123.17401,700
Sep 5, 20241,177.001,202.001,117.001,123.001,114.24765,400
Sep 4, 20241,233.001,250.001,181.001,190.001,180.72535,600
Sep 3, 20241,233.001,307.001,224.001,295.001,284.90419,000
Sep 2, 20241,288.001,290.001,237.001,261.001,251.16387,800
Aug 30, 20241,275.001,293.001,253.001,290.001,279.94295,800
Aug 29, 20241,255.001,284.001,252.001,278.001,268.03269,300
Aug 28, 20241,297.001,318.001,255.001,266.001,256.12334,500
Aug 27, 20241,255.001,284.001,237.001,282.001,272.00376,300
Aug 26, 20241,268.001,309.001,263.001,285.001,274.98635,400
Aug 23, 20241,195.001,218.001,187.001,218.001,208.50330,800
Aug 22, 20241,194.001,225.001,183.001,206.001,196.59548,400
Aug 21, 20241,151.001,180.001,136.001,138.001,129.12278,700
Aug 20, 20241,111.001,174.001,106.001,160.001,150.95464,300
Aug 19, 20241,113.001,159.001,076.001,076.001,067.61509,300
Aug 16, 20241,070.001,122.001,070.001,101.001,092.41716,800
Aug 15, 20241,050.001,051.00958.001,041.001,032.881,064,600
Aug 14, 20241,045.001,082.001,023.001,071.001,062.65335,900
Aug 13, 2024995.001,041.00980.001,037.001,028.91229,600
Aug 9, 2024984.001,027.00975.001,007.00999.15325,500
Aug 8, 2024967.001,000.00953.00987.00979.30354,600
Aug 7, 2024909.00970.00907.00952.00944.57657,100
Aug 6, 2024971.001,019.00921.00932.00924.73674,900
Aug 5, 20241,015.001,045.00923.00956.00948.54609,600
Aug 2, 20241,137.001,140.001,074.001,075.001,066.61461,800
Aug 1, 20241,196.001,196.001,140.001,164.001,154.92222,700
Jul 31, 20241,168.001,196.001,155.001,196.001,186.67183,500
Jul 30, 20241,196.001,217.001,175.001,193.001,183.69238,900
Jul 29, 20241,165.001,204.001,160.001,204.001,194.61207,400
Jul 26, 20241,125.001,170.001,125.001,148.001,139.05248,500
Jul 25, 20241,131.001,145.001,095.001,115.001,106.30385,000
Jul 24, 20241,155.001,173.001,133.001,133.001,124.16236,000
Jul 23, 20241,155.001,189.001,155.001,178.001,168.81273,900
Jul 22, 20241,215.001,225.001,143.001,144.001,135.08501,300
Jul 19, 20241,192.001,214.001,175.001,185.001,175.76370,400
Jul 18, 20241,157.001,200.001,157.001,182.001,172.78414,300
Jul 17, 20241,125.001,163.001,123.001,162.001,152.94301,200
Jul 16, 20241,091.001,130.001,083.001,107.001,098.36376,000
Jul 12, 20241,030.001,101.001,023.001,085.001,076.54492,700
Jul 11, 20241,031.001,041.001,015.001,023.001,015.02157,200
Jul 10, 20241,026.001,047.001,018.001,031.001,022.96162,700
Jul 9, 20241,026.001,056.001,012.001,038.001,029.90358,000
Jul 8, 20241,047.001,048.00996.001,005.00997.16408,100
Jul 5, 20241,015.001,051.001,015.001,047.001,038.83274,300
Jul 4, 20241,028.001,043.001,019.001,020.001,012.04223,200
Jul 3, 20241,020.001,044.001,011.001,025.001,017.00269,200
Jul 2, 20241,050.001,058.001,019.001,026.001,018.00329,600
Jul 1, 20241,124.001,124.001,051.001,051.001,042.80452,100
Jun 28, 20241,126.001,135.001,112.001,115.001,106.30192,300
Jun 27, 20241,099.001,139.001,091.001,128.001,119.20292,200
Jun 26, 20241,095.001,115.001,086.001,094.001,085.47257,200
Jun 25, 20241,140.001,140.001,080.001,105.001,096.38419,900
Jun 24, 20241,130.001,142.001,113.001,135.001,126.15205,700
Jun 21, 20241,080.001,135.001,080.001,100.001,091.42286,200
Jun 20, 20241,072.001,096.001,067.001,084.001,075.54129,900
Jun 19, 20241,067.001,085.001,058.001,072.001,063.64207,700
Jun 18, 20241,127.001,133.001,069.001,076.001,067.61214,600
Jun 17, 20241,148.001,151.001,106.001,109.001,100.35442,400
Jun 14, 20241,130.001,171.001,109.001,160.001,150.95450,600
Jun 13, 20241,093.001,122.001,091.001,109.001,100.35246,100
Jun 12, 20241,070.001,095.001,070.001,086.001,077.53190,100
Jun 11, 20241,076.001,090.001,070.001,079.001,070.58165,200
Jun 10, 20241,102.001,108.001,075.001,077.001,068.60290,800
Jun 7, 20241,037.001,099.001,033.001,098.001,089.44394,400
Jun 6, 20241,070.001,088.001,044.001,047.001,038.83240,600
Jun 5, 20241,035.001,075.001,024.001,046.001,037.84546,800
Jun 4, 20241,016.001,073.001,010.001,021.001,013.04591,600
Jun 3, 20241,013.001,041.00992.001,016.001,008.07584,600
May 31, 20241,032.001,049.001,008.001,023.001,015.02454,100
May 30, 20241,026.001,056.001,025.001,032.001,023.95396,000
May 29, 20241,100.001,101.001,049.001,051.001,042.80446,800
May 28, 20241,092.001,138.001,089.001,111.001,102.33560,000
May 27, 20241,062.001,080.001,047.001,074.001,065.62210,900
May 24, 20241,045.001,081.001,030.001,065.001,056.69257,800
May 23, 20241,052.001,068.001,041.001,058.001,049.75313,300
May 22, 20241,100.001,102.001,055.001,055.001,046.77434,200
May 21, 20241,138.001,149.001,105.001,105.001,096.38267,300
May 20, 20241,086.001,152.001,074.001,125.001,116.22654,300
May 17, 20241,121.001,134.001,085.001,103.001,094.40540,100
May 16, 20241,193.001,224.001,139.001,148.001,139.05739,800
May 15, 20241,235.001,265.001,150.001,172.001,162.861,219,900
May 14, 20241,235.001,279.001,212.001,279.001,269.02343,900
May 13, 20241,221.001,253.001,218.001,234.001,224.37235,500
May 10, 20241,236.001,249.001,218.001,222.001,212.47257,800
May 9, 20241,234.001,244.001,213.001,230.001,220.41187,800
May 8, 20241,235.001,270.001,227.001,237.001,227.35245,400
May 7, 20241,202.001,269.001,202.001,254.001,244.22394,500
May 2, 20241,190.001,205.001,173.001,180.001,170.80206,900
May 1, 20241,169.001,205.001,162.001,185.001,175.76216,100
Apr 30, 20241,214.001,215.001,179.001,191.001,181.71242,400
Apr 26, 20241,190.001,197.001,159.001,192.001,182.70289,200
Apr 25, 20241,225.001,234.001,198.001,207.001,197.58243,900
Apr 24, 20241,231.001,245.001,221.001,223.001,213.46158,500
Apr 23, 20241,261.001,267.001,219.001,220.001,210.48257,600
Apr 22, 20241,216.001,252.001,206.001,252.001,242.23252,600
Apr 19, 20241,250.001,251.001,209.001,216.001,206.51334,000
Apr 18, 20241,233.001,275.001,220.001,264.001,254.14262,600
Apr 17, 20241,249.001,249.001,189.001,228.001,218.42257,000
Apr 16, 20241,225.001,244.001,204.001,238.001,228.34257,900
Apr 15, 20241,233.001,261.001,226.001,253.001,243.23210,900
Apr 12, 20241,274.001,295.001,254.001,268.001,258.11244,900
Apr 11, 20241,299.001,299.001,257.001,265.001,255.13304,400
Apr 10, 20241,366.001,366.001,312.001,312.001,301.77221,000
Apr 9, 20241,328.001,353.001,299.001,351.001,340.46286,000
Apr 8, 20241,308.001,327.001,285.001,324.001,313.67341,900
Apr 5, 20241,289.001,291.001,274.001,279.001,269.02325,500
Apr 4, 20241,299.001,320.001,281.001,315.001,304.74444,600
Apr 3, 20241,257.001,303.001,246.001,301.001,290.85537,100
Apr 2, 20241,325.001,325.001,271.001,278.001,268.03557,300
Apr 1, 20241,372.001,375.001,339.001,341.001,330.54283,100
Mar 29, 20241,322.001,335.001,314.001,325.001,314.66193,300
Mar 28, 20241,320.001,337.001,316.001,337.001,326.57290,700
Mar 27, 20241,335.001,339.001,322.001,325.001,314.66215,300
Mar 26, 20241,322.001,347.001,319.001,331.001,320.62198,200
Mar 25, 20241,390.001,410.001,335.001,338.001,327.56316,700
Mar 22, 20241,350.001,371.001,329.001,367.001,356.34427,300
Mar 21, 20241,406.001,420.001,375.001,375.001,364.27370,400
Mar 19, 20241,381.001,413.001,352.001,380.001,369.24407,100
Mar 18, 20241,385.001,392.001,338.001,379.001,368.24540,500
Mar 15, 20241,356.001,407.001,343.001,397.001,386.10452,100
Mar 14, 20241,388.001,399.001,369.001,370.001,359.31341,600
Mar 13, 20241,387.001,387.001,351.001,373.001,362.29352,900
Mar 12, 20241,320.001,369.001,293.001,365.001,354.35515,600
Mar 11, 20241,313.001,349.001,288.001,339.001,328.56593,000
Mar 8, 20241,325.001,378.001,324.001,334.001,323.59564,300
Mar 7, 20241,369.001,374.001,330.001,336.001,325.58583,800
Mar 6, 20241,328.001,394.001,316.001,368.001,357.33613,900
Mar 5, 20241,318.001,349.001,298.001,334.001,323.59635,200
Mar 4, 20241,364.001,438.001,355.001,362.001,351.38923,400
Mar 1, 20241,384.001,412.001,333.001,339.001,328.56792,400
Feb 29, 20241,425.001,425.001,375.001,384.001,373.20843,500
Feb 28, 20241,491.001,507.001,409.001,409.001,398.01914,000
Feb 27, 20241,426.001,479.001,408.001,479.001,467.46739,400
Feb 26, 20241,428.001,452.001,398.001,422.001,410.91662,100
Feb 22, 20241,474.001,502.001,425.001,434.001,422.81743,600
Feb 21, 20241,483.001,491.001,427.001,446.001,434.721,115,400
Feb 20, 20241,479.001,564.001,473.001,519.001,507.151,415,200
Feb 19, 20241,577.001,585.001,436.001,460.001,448.612,003,900
Feb 16, 20241,704.001,704.001,544.001,584.001,571.641,544,300
Feb 15, 20241,707.001,779.001,645.001,652.001,639.112,129,600
Feb 14, 20241,580.001,593.001,511.001,547.001,534.931,125,500
Feb 13, 20241,612.001,632.001,579.001,607.001,594.46640,400
Feb 9, 20241,528.001,623.001,526.001,593.001,580.57767,100
Feb 8, 20241,526.001,562.001,501.001,533.001,521.04461,600
Feb 7, 20241,558.001,559.001,507.001,540.001,527.99641,500
Feb 6, 20241,561.001,577.001,528.001,561.001,548.82518,600
Feb 5, 20241,526.001,594.001,518.001,563.001,550.81673,900
Feb 2, 20241,585.001,587.001,526.001,536.001,524.02635,200
Feb 1, 20241,595.001,626.001,574.001,585.001,572.64595,500
Jan 31, 20241,600.001,644.001,586.001,633.001,620.26502,800
Jan 30, 20241,646.001,653.001,606.001,611.001,598.43523,500
Jan 29, 20241,645.001,664.001,621.001,649.001,636.14558,000
Jan 26, 20241,656.001,677.001,634.001,644.001,631.18474,400
Jan 25, 20241,691.001,702.001,647.001,690.001,676.82532,200
Jan 24, 20241,715.001,718.001,671.001,704.001,690.71767,900
Jan 23, 20241,578.001,719.001,569.001,691.001,677.811,506,200
Jan 22, 20241,500.001,587.001,464.001,563.001,550.81834,300