GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,227.00
+3.00 (0.25%)
At close: Oct 6, 2025
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,227.00 | 1,239.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.96% | 20,900 |
| Oct 6, 2025 | 1,228.00 | 1,237.00 | 1,224.00 | 1,227.00 | 1,227.00 | 0.25% | 3,100 |
| Oct 3, 2025 | 1,221.00 | 1,238.00 | 1,221.00 | 1,224.00 | 1,224.00 | - | 1,600 |
| Oct 2, 2025 | 1,225.00 | 1,225.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.33% | 900 |
| Oct 1, 2025 | 1,238.00 | 1,238.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.37% | 1,000 |
| Sep 30, 2025 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.08% | 800 |
| Sep 29, 2025 | 1,264.00 | 1,264.00 | 1,237.00 | 1,244.00 | 1,244.00 | -2.35% | 400 |
| Sep 26, 2025 | 1,290.00 | 1,295.00 | 1,274.00 | 1,274.00 | 1,246.00 | -1.24% | 1,100 |
| Sep 25, 2025 | 1,295.00 | 1,295.00 | 1,273.00 | 1,290.00 | 1,261.65 | 0.39% | 1,200 |
| Sep 24, 2025 | 1,295.00 | 1,296.00 | 1,285.00 | 1,285.00 | 1,256.76 | -0.31% | 2,300 |
| Sep 22, 2025 | 1,281.00 | 1,290.00 | 1,271.00 | 1,289.00 | 1,260.67 | 1.26% | 3,800 |
| Sep 19, 2025 | 1,269.00 | 1,273.00 | 1,259.00 | 1,273.00 | 1,245.02 | 0.79% | 1,000 |
| Sep 18, 2025 | 1,261.00 | 1,269.00 | 1,260.00 | 1,263.00 | 1,235.24 | 0.40% | 1,100 |
| Sep 17, 2025 | 1,255.00 | 1,264.00 | 1,255.00 | 1,258.00 | 1,230.35 | 0.16% | 500 |
| Sep 16, 2025 | 1,259.00 | 1,260.00 | 1,254.00 | 1,256.00 | 1,228.40 | 0.08% | 900 |
| Sep 12, 2025 | 1,263.00 | 1,263.00 | 1,252.00 | 1,255.00 | 1,227.42 | 0.32% | 700 |
| Sep 11, 2025 | 1,266.00 | 1,272.00 | 1,250.00 | 1,251.00 | 1,223.51 | -1.50% | 5,600 |
| Sep 10, 2025 | 1,281.00 | 1,283.00 | 1,258.00 | 1,270.00 | 1,242.09 | 0.24% | 2,200 |
| Sep 9, 2025 | 1,275.00 | 1,279.00 | 1,267.00 | 1,267.00 | 1,239.15 | -0.24% | 800 |
| Sep 8, 2025 | 1,254.00 | 1,270.00 | 1,254.00 | 1,270.00 | 1,242.09 | 1.28% | 400 |
| Sep 5, 2025 | 1,271.00 | 1,271.00 | 1,252.00 | 1,254.00 | 1,226.44 | -1.65% | 700 |
| Sep 4, 2025 | 1,255.00 | 1,275.00 | 1,254.00 | 1,275.00 | 1,246.98 | 1.51% | 1,100 |
| Sep 3, 2025 | 1,270.00 | 1,270.00 | 1,256.00 | 1,256.00 | 1,228.40 | -1.10% | 600 |
| Sep 2, 2025 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,242.09 | -0.39% | 300 |
| Sep 1, 2025 | 1,275.00 | 1,279.00 | 1,264.00 | 1,275.00 | 1,246.98 | 0.95% | 1,000 |
| Aug 29, 2025 | 1,268.00 | 1,275.00 | 1,260.00 | 1,263.00 | 1,235.24 | -0.39% | 1,000 |
| Aug 28, 2025 | 1,264.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,240.13 | 2.01% | 5,200 |
| Aug 27, 2025 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,215.68 | - | 100 |
| Aug 26, 2025 | 1,245.00 | 1,250.00 | 1,243.00 | 1,243.00 | 1,215.68 | - | 1,100 |
| Aug 25, 2025 | 1,242.00 | 1,251.00 | 1,242.00 | 1,243.00 | 1,215.68 | 0.24% | 1,700 |
| Aug 22, 2025 | 1,238.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1,212.75 | -0.40% | 200 |
| Aug 21, 2025 | 1,254.00 | 1,254.00 | 1,236.00 | 1,245.00 | 1,217.64 | 0.16% | 900 |
| Aug 20, 2025 | 1,241.00 | 1,243.00 | 1,237.00 | 1,243.00 | 1,215.68 | 0.57% | 1,500 |
| Aug 19, 2025 | 1,240.00 | 1,244.00 | 1,232.00 | 1,236.00 | 1,208.84 | -0.48% | 2,200 |
| Aug 18, 2025 | 1,230.00 | 1,250.00 | 1,227.00 | 1,242.00 | 1,214.70 | 1.31% | 4,000 |
| Aug 15, 2025 | 1,230.00 | 1,232.00 | 1,209.00 | 1,226.00 | 1,199.06 | 0.57% | 2,100 |
| Aug 14, 2025 | 1,190.00 | 1,228.00 | 1,190.00 | 1,219.00 | 1,192.21 | 1.75% | 2,800 |
| Aug 13, 2025 | 1,199.00 | 1,199.00 | 1,198.00 | 1,198.00 | 1,171.67 | - | 400 |
| Aug 12, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,171.67 | 0.25% | 300 |
| Aug 8, 2025 | 1,216.00 | 1,216.00 | 1,195.00 | 1,195.00 | 1,168.74 | 0.76% | 1,600 |
| Aug 7, 2025 | 1,187.00 | 1,227.00 | 1,186.00 | 1,186.00 | 1,159.93 | 0.08% | 4,900 |
| Aug 6, 2025 | 1,194.00 | 1,199.00 | 1,185.00 | 1,185.00 | 1,158.96 | -0.75% | 700 |
| Aug 5, 2025 | 1,189.00 | 1,194.00 | 1,175.00 | 1,194.00 | 1,167.76 | 1.36% | 4,800 |
| Aug 4, 2025 | 1,189.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,152.11 | -1.17% | 5,800 |
| Aug 1, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,165.80 | -0.08% | 1,900 |
| Jul 31, 2025 | 1,198.00 | 1,198.00 | 1,193.00 | 1,193.00 | 1,166.78 | -1.00% | 300 |
| Jul 30, 2025 | 1,233.00 | 1,233.00 | 1,195.00 | 1,205.00 | 1,178.52 | 0.17% | 1,100 |
| Jul 29, 2025 | 1,205.00 | 1,205.00 | 1,203.00 | 1,203.00 | 1,176.56 | -0.33% | 400 |
| Jul 28, 2025 | 1,196.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,180.47 | 0.92% | 300 |
| Jul 25, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,169.71 | 0.42% | 2,500 |