tiprankstipranks
Trending News
More News >
Graphite Design Inc. (JP:7847)
:7847
Japanese Market
Advertisement

Graphite Design Inc. (7847) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
634.00
634.00
628.00
631.00
631.00
+0.16%
3,200
0.40
Sep 29, 2025
627.00
635.00
627.00
630.00
630.00
0.00%
6,800
0.85
Sep 26, 2025
631.00
631.00
626.00
630.00
630.00
-0.16%
5,200
0.65
Sep 25, 2025
628.00
631.00
628.00
631.00
631.00
+0.48%
1,700
0.21
Sep 24, 2025
628.00
629.00
625.00
628.00
628.00
-0.63%
10,700
1.37
Sep 22, 2025
632.00
638.00
630.00
632.00
632.00
0.00%
3,900
0.50
Sep 19, 2025
636.00
638.00
625.00
632.00
632.00
-1.10%
39,900
5.56
Sep 18, 2025
640.00
642.00
635.00
639.00
639.00
-0.16%
15,600
2.24
Sep 17, 2025
642.00
645.00
637.00
640.00
640.00
+0.63%
2,500
0.36
Sep 16, 2025
644.00
644.00
636.00
636.00
636.00
-1.09%
3,200
0.46
Sep 12, 2025
649.00
649.00
643.00
643.00
643.00
-0.16%
2,200
0.31
Sep 11, 2025
645.00
648.00
644.00
644.00
644.00
+0.63%
2,200
0.31
Sep 10, 2025
636.00
645.00
636.00
640.00
640.00
+0.63%
3,300
0.47
Sep 09, 2025
655.00
655.00
635.00
636.00
636.00
-2.90%
19,800
2.94
Sep 08, 2025
657.00
658.00
648.00
655.00
655.00
+0.15%
8,400
1.26
Sep 05, 2025
655.00
669.00
653.00
654.00
654.00
-0.15%
26,400
4.23
Sep 04, 2025
660.00
660.00
651.00
655.00
655.00
-0.76%
7,400
1.20
Sep 03, 2025
653.00
660.00
640.00
660.00
660.00
+1.85%
51,800
9.59
Sep 02, 2025
653.00
655.00
648.00
648.00
648.00
-0.61%
3,800
0.71
Sep 01, 2025
655.00
656.00
650.00
652.00
652.00
+0.31%
2,200
0.41
Aug 29, 2025
654.00
655.00
650.00
650.00
650.00
0.00%
1,400
0.26
Aug 28, 2025
650.00
653.00
643.00
650.00
650.00
-0.61%
10,600
2.00
Aug 27, 2025
675.00
677.00
665.00
669.00
654.00
+2.29%
14,500
2.84
Aug 26, 2025
669.00
671.00
668.00
669.00
654.00
+2.29%
5,200
1.03
Aug 25, 2025
670.00
674.00
668.00
669.00
654.00
+1.53%
6,600
1.31
Aug 22, 2025
670.00
674.00
667.00
674.00
658.89
+3.06%
6,400
1.29
Aug 21, 2025
669.00
670.00
669.00
669.00
654.00
+2.29%
1,200
0.24
Aug 20, 2025
670.00
672.00
666.00
669.00
654.00
+2.14%
3,000
0.60
Aug 19, 2025
674.00
674.00
666.00
670.00
654.98
+2.75%
2,900
0.58
Aug 18, 2025
667.00
675.00
667.00
667.00
652.04
+2.29%
9,800
2.01
Aug 15, 2025
668.00
670.00
663.00
667.00
652.04
+2.29%
6,600
1.38
Aug 14, 2025
670.00
671.00
661.00
667.00
652.04
+1.84%
8,300
1.76
Aug 13, 2025
659.00
670.00
659.00
670.00
654.98
+3.37%
7,600
1.63
Aug 12, 2025
663.00
664.00
656.00
663.00
648.13
+2.29%
5,200
1.11
Aug 08, 2025
653.00
663.00
649.00
663.00
648.13
+3.54%
4,700
1.00
Aug 07, 2025
647.00
658.00
647.00
655.00
640.31
+3.08%
4,700
1.00
Aug 06, 2025
646.00
650.00
646.00
650.00
635.43
+2.77%
1,900
0.40
Aug 05, 2025
646.00
650.00
646.00
647.00
632.49
+2.61%
3,000
0.64
Aug 04, 2025
646.00
649.00
645.00
645.00
630.54
+2.29%
2,000
0.42
Aug 01, 2025
653.00
656.00
645.00
645.00
630.54
+1.20%
11,100
2.42
Jul 31, 2025
638.00
652.00
638.00
652.00
637.38
+3.08%
8,400
1.87
Jul 30, 2025
648.00
648.00
634.00
647.00
632.49
+2.14%
7,600
1.70
Jul 29, 2025
653.00
654.00
645.00
648.00
633.47
+3.09%
4,700
1.04
Jul 28, 2025
649.00
649.00
640.00
643.00
628.58
+1.82%
2,300
0.50
Jul 25, 2025
643.00
646.00
635.00
646.00
631.52
+3.25%
6,400
1.39
Jul 24, 2025
639.00
640.00
633.00
640.00
625.65
+2.45%
4,000
0.86
Jul 23, 2025
630.00
640.00
630.00
639.00
624.67
+3.26%
9,300
1.73
Jul 22, 2025
624.00
635.00
621.00
633.00
618.81
+4.27%
18,200
3.50
Jul 18, 2025
622.00
625.00
621.00
621.00
607.08
+1.80%
4,600
0.89
Jul 17, 2025
625.00
630.00
624.00
624.00
610.01
+2.29%
8,000
1.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis