GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,300.00
+7.00 (0.54%)
At close: Apr 7, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1,293.00 | 1,300.00 | 1,293.00 | 1,300.00 | 1,300.00 | 0.54% | 200 |
| Apr 6, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1.02% | 100 |
| Apr 3, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.59% | 100 |
| Apr 2, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 500 |
| Apr 1, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 200 |
| Mar 30, 2026 | 1,311.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 400 |
| Mar 27, 2026 | 1,319.00 | 1,341.00 | 1,310.00 | 1,340.00 | 1,311.00 | -0.59% | 1,000 |
| Mar 26, 2026 | 1,319.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,318.83 | -0.07% | 400 |
| Mar 25, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,319.81 | 0.52% | 400 |
| Mar 23, 2026 | 1,342.00 | 1,342.00 | 1,330.00 | 1,342.00 | 1,312.96 | -0.67% | 700 |
| Mar 19, 2026 | 1,350.00 | 1,351.00 | 1,335.00 | 1,351.00 | 1,321.76 | 1.20% | 800 |
| Mar 18, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,306.11 | 0.07% | 100 |
| Mar 13, 2026 | 1,300.00 | 1,334.00 | 1,300.00 | 1,334.00 | 1,305.13 | 0.38% | 400 |
| Mar 12, 2026 | 1,326.00 | 1,329.00 | 1,305.00 | 1,329.00 | 1,300.24 | 0.53% | 700 |
| Mar 11, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,293.39 | -0.38% | 100 |
| Mar 10, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,298.28 | -0.75% | 1,500 |
| Mar 9, 2026 | 1,323.00 | 1,352.00 | 1,322.00 | 1,337.00 | 1,308.06 | -0.30% | 1,100 |
| Mar 6, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,311.98 | -0.81% | 100 |
| Mar 5, 2026 | 1,347.00 | 1,352.00 | 1,347.00 | 1,352.00 | 1,322.74 | - | 400 |
| Mar 4, 2026 | 1,326.00 | 1,352.00 | 1,326.00 | 1,352.00 | 1,322.74 | -0.22% | 400 |
| Mar 3, 2026 | 1,351.00 | 1,359.00 | 1,343.00 | 1,355.00 | 1,325.68 | 0.30% | 1,800 |
| Mar 2, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,321.76 | -1.03% | 400 |
| Feb 27, 2026 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,335.46 | -0.29% | 1,100 |
| Feb 26, 2026 | 1,369.00 | 1,369.00 | 1,339.00 | 1,369.00 | 1,339.37 | 0.96% | 1,800 |
| Feb 25, 2026 | 1,347.00 | 1,356.00 | 1,347.00 | 1,356.00 | 1,326.65 | 1.27% | 700 |
| Feb 24, 2026 | 1,340.00 | 1,349.00 | 1,336.00 | 1,339.00 | 1,310.02 | -0.07% | 1,600 |
| Feb 20, 2026 | 1,352.00 | 1,352.00 | 1,338.00 | 1,340.00 | 1,311.00 | -1.47% | 1,500 |
| Feb 19, 2026 | 1,357.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,330.57 | - | 400 |
| Feb 18, 2026 | 1,340.00 | 1,360.00 | 1,337.00 | 1,360.00 | 1,330.57 | 0.15% | 2,100 |
| Feb 17, 2026 | 1,334.00 | 1,358.00 | 1,332.00 | 1,358.00 | 1,328.61 | -0.44% | 500 |
| Feb 16, 2026 | 1,360.00 | 1,369.00 | 1,339.00 | 1,364.00 | 1,334.48 | 0.29% | 1,100 |
| Feb 12, 2026 | 1,379.00 | 1,379.00 | 1,360.00 | 1,360.00 | 1,330.57 | -0.80% | 300 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,371.00 | 1,371.00 | 1,341.33 | - | 1,200 |
| Feb 9, 2026 | 1,370.00 | 1,371.00 | 1,370.00 | 1,371.00 | 1,341.33 | 0.15% | 900 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,362.00 | 1,369.00 | 1,339.37 | - | 1,000 |
| Feb 5, 2026 | 1,361.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,339.37 | 1.33% | 500 |
| Feb 4, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,321.76 | -2.67% | 100 |
| Jan 26, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,357.96 | - | 100 |
| Jan 23, 2026 | 1,386.00 | 1,388.00 | 1,386.00 | 1,388.00 | 1,357.96 | 1.76% | 2,200 |
| Jan 22, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,334.48 | - | 100 |
| Jan 21, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,334.48 | -0.07% | 100 |
| Jan 19, 2026 | 1,372.00 | 1,375.00 | 1,320.00 | 1,365.00 | 1,335.46 | - | 1,200 |
| Jan 16, 2026 | 1,352.00 | 1,365.00 | 1,331.00 | 1,365.00 | 1,335.46 | -1.23% | 1,400 |
| Jan 15, 2026 | 1,368.00 | 1,382.00 | 1,368.00 | 1,382.00 | 1,352.09 | 1.32% | 1,000 |
| Jan 14, 2026 | 1,350.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,334.48 | 1.04% | 500 |
| Jan 13, 2026 | 1,329.00 | 1,360.00 | 1,329.00 | 1,350.00 | 1,320.78 | 1.73% | 1,700 |
| Jan 9, 2026 | 1,320.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,298.28 | 0.53% | 2,200 |
| Jan 8, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.43 | 0.30% | 300 |
| Jan 7, 2026 | 1,312.00 | 1,316.00 | 1,300.00 | 1,316.00 | 1,287.52 | 0.30% | 1,100 |
| Jan 6, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,283.61 | 0.23% | 1,000 |