JPX · 6552 · stock
GameWith Inc. (6552) stock price history
Every JPX trading session of GameWith Inc. from Jul 3, 2017 to Sep 28, 2026: 2,275 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6552 adjusted close, 2017 to 2026
- ¥2,363
- All time high, 2018
- ¥295.00
- 52 week high, ¥158.00 low
- 2,275
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
6552 key facts
- GameWith Inc. (6552) closed at ¥169.00 on Sep 28, 2026 on JPX.
- 6552's all time high close is ¥2,363, set on Jan 22, 2018; its all time low close is ¥163.00 on Apr 7, 2025.
- 6552's 52 week range is ¥158.00 to ¥295.00.
- 6552 returned -23.5% over the year to Sep 28, 2026 and -69.7% over five years.
- Since Jul 3, 2017 6552 returned -92%, -24.0% a year compounded.
- 6552's deepest drawdown was -93.1% from Jan 22, 2018 to Apr 7, 2025.
- DataCedar holds 2,275 daily sessions of 6552 history from Jul 3, 2017 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6552 price chart, 2017 to 2026
6552 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -4.5% |
| 6 months | +3.0% |
| Year to date | -1.2% |
| 1 year | -23.5% |
| 3 years | -48.5% |
| 5 years | -69.7% |
| 10 years | n/a |
| Since Jul 3, 2017 | -92.0% |
| Compound annual growth, 9.2 years | -24.0% |
6552 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,363 on Jan 22, 2018
- All time low close
- ¥163.00 on Apr 7, 2025
- 52 week high
- ¥295.00 on Apr 10, 2026
- 52 week low
- ¥158.00 on Mar 4, 2026
- Deepest drawdown
- -93.1% from Jan 22, 2018 to Apr 7, 2025, not yet recovered
- Best single session
- +35.1% on Sep 27, 2024
- Worst single session
- -24.6% on Mar 28, 2019
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, -4%
- Worst calendar year
- 2018, -53%
6552 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 3, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥174.00 | ¥295.00 | ¥158.00 | ¥169.00 | -1.2% | 19.5M | 178 |
| 2025 | ¥216.00 | ¥269.00 | ¥162.00 | ¥171.00 | -21.6% | 18M | 243 |
| 2024 | ¥301.00 | ¥370.00 | ¥152.00 | ¥218.00 | -28.1% | 124.6M | 245 |
| 2023 | ¥312.00 | ¥420.00 | ¥277.00 | ¥303.00 | -3.5% | 38.5M | 246 |
| 2022 | ¥484.00 | ¥625.00 | ¥300.00 | ¥314.00 | -32.9% | 39.7M | 244 |
| 2021 | ¥619.00 | ¥805.00 | ¥437.00 | ¥468.00 | -22.5% | 11.5M | 245 |
| 2020 | ¥722.00 | ¥812.00 | ¥392.00 | ¥604.00 | -17.3% | 22.4M | 242 |
| 2019 | ¥791.00 | ¥1,357 | ¥541.00 | ¥730.00 | -10.6% | 61.9M | 241 |
| 2018 | ¥1,740 | ¥2,450 | ¥762.00 | ¥817.00 | -53.0% | 50.1M | 261 |
| 2017 | ¥2,300 | ¥2,345 | ¥1,371 | ¥1,740 | n/a | 27.4M | 130 |
6552 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥169.00 | -2.9% |
| August 2026 | ¥174.00 | +3.0% |
| July 2026 | ¥169.00 | -6.1% |
| June 2026 | ¥180.00 | -5.8% |
| May 2026 | ¥191.00 | -7.3% |
| April 2026 | ¥206.00 | +21.2% |
| March 2026 | ¥170.00 | -2.3% |
| February 2026 | ¥174.00 | +0.6% |
| January 2026 | ¥173.00 | +1.2% |
| December 2025 | ¥171.00 | -6.6% |
| November 2025 | ¥183.00 | -9.4% |
| October 2025 | ¥202.00 | -4.7% |
About the 6552 data
Daily bars. 2,275 sessions from Jul 3, 2017 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6552/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6552 share price history
