GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,297.00
-10.00 (-0.77%)
At close: Jun 10, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 400 |
| Apr 27, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.74% | 100 |
| Apr 24, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 500 |
| Apr 21, 2026 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 1,324.00 | 0.30% | 200 |
| Apr 20, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,320.00 | 1,320.00 | -1.57% | 600 |
| Apr 13, 2026 | 1,342.00 | 1,342.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.45% | 200 |
| Apr 10, 2026 | 1,352.00 | 1,352.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1.89% | 1,400 |
| Apr 9, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.69% | 200 |
| 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 | -0.84% | 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 |