GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,356.00
+17.00 (1.27%)
At close: Feb 25, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,347.00 | 1,356.00 | 1,347.00 | 1,356.00 | 1,356.00 | 1.27% | 700 |
| Feb 24, 2026 | 1,340.00 | 1,349.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.07% | 1,600 |
| Feb 20, 2026 | 1,352.00 | 1,352.00 | 1,338.00 | 1,340.00 | 1,340.00 | -1.47% | 1,500 |
| Feb 19, 2026 | 1,357.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,360.00 | - | 400 |
| Feb 18, 2026 | 1,340.00 | 1,360.00 | 1,337.00 | 1,360.00 | 1,360.00 | 0.15% | 2,100 |
| Feb 17, 2026 | 1,334.00 | 1,358.00 | 1,332.00 | 1,358.00 | 1,358.00 | -0.44% | 500 |
| Feb 16, 2026 | 1,360.00 | 1,369.00 | 1,339.00 | 1,364.00 | 1,364.00 | 0.29% | 1,100 |
| Feb 12, 2026 | 1,379.00 | 1,379.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.80% | 300 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | 1,200 |
| Feb 9, 2026 | 1,370.00 | 1,371.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.15% | 900 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,362.00 | 1,369.00 | 1,369.00 | - | 1,000 |
| Feb 5, 2026 | 1,361.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,369.00 | 1.33% | 500 |
| Feb 4, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -2.67% | 100 |
| Jan 26, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - | 100 |
| Jan 23, 2026 | 1,386.00 | 1,388.00 | 1,386.00 | 1,388.00 | 1,388.00 | 1.76% | 2,200 |
| Jan 22, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - | 100 |
| Jan 21, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.07% | 100 |
| Jan 19, 2026 | 1,372.00 | 1,375.00 | 1,320.00 | 1,365.00 | 1,365.00 | - | 1,200 |
| Jan 16, 2026 | 1,352.00 | 1,365.00 | 1,331.00 | 1,365.00 | 1,365.00 | -1.23% | 1,400 |
| Jan 15, 2026 | 1,368.00 | 1,382.00 | 1,368.00 | 1,382.00 | 1,382.00 | 1.32% | 1,000 |
| Jan 14, 2026 | 1,350.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,364.00 | 1.04% | 500 |
| Jan 13, 2026 | 1,329.00 | 1,360.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1.73% | 1,700 |
| Jan 9, 2026 | 1,320.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,327.00 | 0.53% | 2,200 |
| 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 |