GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,327.00
+7.00 (0.53%)
At close: Jan 9, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.30% | 300 |
| Jan 7, 2026 | 1,312.00 | 1,316.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.30% | 1,100 |
| Jan 6, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.23% | 1,000 |
| Jan 5, 2026 | 1,291.00 | 1,311.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.69% | 2,700 |
| Dec 30, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,400 |
| Dec 29, 2025 | 1,291.00 | 1,304.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.70% | 800 |
| Dec 26, 2025 | 1,294.00 | 1,312.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.46% | 2,300 |
| Dec 25, 2025 | 1,299.00 | 1,299.00 | 1,296.00 | 1,297.00 | 1,297.00 | 0.46% | 1,600 |
| Dec 24, 2025 | 1,282.00 | 1,297.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.54% | 700 |
| Dec 23, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.62% | 200 |
| Dec 22, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.90% | 100 |
| Dec 19, 2025 | 1,269.00 | 1,278.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.08% | 900 |
| Dec 18, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.47% | 100 |
| Dec 17, 2025 | 1,247.00 | 1,273.00 | 1,247.00 | 1,271.00 | 1,271.00 | 0.55% | 1,400 |
| Dec 16, 2025 | 1,269.00 | 1,269.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.86% | 300 |
| Dec 11, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.55% | 200 |
| Dec 10, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.08% | 1,000 |
| Dec 9, 2025 | 1,280.00 | 1,283.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.86% | 500 |
| Dec 8, 2025 | 1,272.00 | 1,283.00 | 1,272.00 | 1,272.00 | 1,272.00 | -2.08% | 700 |
| Dec 5, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.46% | 500 |
| Dec 4, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.92% | 800 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 300 |
| Dec 2, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 200 |
| Dec 1, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 400 |
| Nov 28, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.24% | 100 |
| Nov 27, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1.03% | 100 |
| Nov 25, 2025 | 1,284.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.87% | 600 |
| Nov 21, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.87% | 300 |
| Nov 19, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 100 |
| Nov 18, 2025 | 1,273.00 | 1,273.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 1,100 |
| Nov 17, 2025 | 1,293.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 1,100 |
| Nov 14, 2025 | 1,245.00 | 1,263.00 | 1,235.00 | 1,263.00 | 1,263.00 | 1.53% | 1,800 |
| Nov 13, 2025 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.57% | 400 |
| Nov 12, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.88% | 100 |
| Nov 11, 2025 | 1,236.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.89% | 2,200 |
| Nov 10, 2025 | 1,243.00 | 1,243.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.57% | 1,300 |
| Nov 7, 2025 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.16% | 300 |
| Nov 6, 2025 | 1,231.00 | 1,232.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.24% | 700 |
| Nov 5, 2025 | 1,216.00 | 1,231.00 | 1,213.00 | 1,231.00 | 1,231.00 | 0.90% | 1,500 |
| Nov 4, 2025 | 1,220.00 | 1,224.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.41% | 1,600 |
| Oct 31, 2025 | 1,213.00 | 1,228.00 | 1,208.00 | 1,215.00 | 1,215.00 | 0.16% | 1,100 |
| Oct 30, 2025 | 1,216.00 | 1,216.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.41% | 800 |
| Oct 29, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.90% | 200 |
| Oct 28, 2025 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.74% | 300 |
| Oct 27, 2025 | 1,220.00 | 1,234.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.05% | 1,700 |
| Oct 24, 2025 | 1,233.00 | 1,234.00 | 1,225.00 | 1,233.00 | 1,233.00 | 1.90% | 3,100 |
| Oct 23, 2025 | 1,223.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.33% | 600 |
| Oct 22, 2025 | 1,221.00 | 1,221.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.08% | 400 |
| Oct 21, 2025 | 1,213.00 | 1,215.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.16% | 800 |
| Oct 20, 2025 | 1,217.00 | 1,217.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0.08% | 500 |