GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,305.00
-24.00 (-1.81%)
At close: Aug 17, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,301.00 | 1,330.00 | 1,300.00 | 1,329.00 | 1,329.00 | 2.15% | 1,000 |
| Aug 13, 2026 | 1,301.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1,301.00 | - | 300 |
| Aug 12, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.81% | 100 |
| Aug 10, 2026 | 1,293.00 | 1,325.00 | 1,293.00 | 1,325.00 | 1,325.00 | 0.45% | 600 |
| Aug 7, 2026 | 1,323.00 | 1,323.00 | 1,317.00 | 1,319.00 | 1,319.00 | -0.60% | 600 |
| Aug 5, 2026 | 1,297.00 | 1,327.00 | 1,297.00 | 1,327.00 | 1,327.00 | 1.14% | 200 |
| Aug 4, 2026 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,312.00 | 0.92% | 300 |
| Aug 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.54% | 300 |
| Jul 28, 2026 | 1,310.00 | 1,310.00 | 1,307.00 | 1,307.00 | 1,307.00 | -2.46% | 300 |
| Jul 24, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 2.29% | 1,100 |
| Jul 22, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1.16% | 200 |
| Jul 17, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.31% | 100 |
| Jul 16, 2026 | 1,300.00 | 1,300.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.08% | 300 |
| Jul 14, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.62% | 100 |
| Jul 13, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.31% | 100 |
| Jul 10, 2026 | 1,302.00 | 1,302.00 | 1,287.00 | 1,296.00 | 1,296.00 | -0.31% | 1,100 |
| Jul 9, 2026 | 1,303.00 | 1,303.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.23% | 200 |
| Jul 8, 2026 | 1,292.00 | 1,303.00 | 1,292.00 | 1,303.00 | 1,303.00 | 0.54% | 300 |
| Jul 7, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.38% | 400 |
| Jul 3, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1.17% | 100 |
| Jul 1, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | 100 |
| Jun 30, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | - | 200 |
| Jun 29, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.61% | 100 |
| Jun 25, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | - | 400 |
| Jun 24, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.38% | 100 |
| Jun 23, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 2.36% | 1,000 |
| Jun 19, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.08% | 300 |
| Jun 18, 2026 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | -0.16% | 100 |
| Jun 17, 2026 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.31% | 100 |
| Jun 11, 2026 | 1,282.00 | 1,282.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.54% | 500 |
| Jun 10, 2026 | 1,277.00 | 1,297.00 | 1,270.00 | 1,297.00 | 1,297.00 | -0.77% | 1,500 |
| Jun 9, 2026 | 1,301.00 | 1,308.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.54% | 600 |
| Jun 8, 2026 | 1,289.00 | 1,300.00 | 1,289.00 | 1,300.00 | 1,300.00 | 0.08% | 400 |
| Jun 5, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 100 |
| Jun 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 100 |
| Jun 2, 2026 | 1,285.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.17% | 600 |
| May 28, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1.74% | 200 |
| May 26, 2026 | 1,266.00 | 1,266.00 | 1,263.00 | 1,263.00 | 1,263.00 | -0.47% | 500 |
| May 25, 2026 | 1,299.00 | 1,299.00 | 1,269.00 | 1,269.00 | 1,269.00 | - | 700 |
| May 21, 2026 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.40% | 100 |
| May 20, 2026 | 1,265.00 | 1,266.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.08% | 400 |
| May 19, 2026 | 1,282.00 | 1,282.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.33% | 300 |
| May 18, 2026 | 1,332.00 | 1,332.00 | 1,262.00 | 1,282.00 | 1,282.00 | -3.83% | 1,600 |
| May 15, 2026 | 1,324.00 | 1,345.00 | 1,303.00 | 1,333.00 | 1,333.00 | 2.07% | 1,400 |
| May 14, 2026 | 1,340.00 | 1,360.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.43% | 1,600 |
| May 12, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.21% | 100 |
| May 8, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.74% | 900 |
| May 7, 2026 | 1,328.00 | 1,345.00 | 1,328.00 | 1,345.00 | 1,345.00 | -1.61% | 300 |
| May 1, 2026 | 1,301.00 | 1,367.00 | 1,301.00 | 1,367.00 | 1,367.00 | 5.07% | 800 |
| Apr 30, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 100 |