GSI Co., Ltd. (SPSE:5579)
Japan · Delayed Price · Currency is JPY 1,305.00
0.00 (0.00%)
At close: Oct 15, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 100 |
| Oct 9, 2026 | 1,333.00 | 1,335.00 | 1,305.00 | 1,305.00 | 1,305.00 | -0.46% | 600 |
| Oct 5, 2026 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.06% | 100 |
| Sep 30, 2026 | 1,295.00 | 1,325.00 | 1,295.00 | 1,325.00 | 1,325.00 | 2.32% | 700 |
| Sep 28, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,295.00 | -1.12% | 100 |
| Sep 25, 2026 | 1,335.00 | 1,340.00 | 1,335.00 | 1,340.00 | 1,309.66 | 0.45% | 600 |
| Sep 24, 2026 | 1,315.00 | 1,334.00 | 1,315.00 | 1,334.00 | 1,303.80 | 1.44% | 300 |
| Sep 17, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,285.23 | - | 300 |
| Sep 16, 2026 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,285.23 | 0.61% | 200 |
| Sep 15, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,277.41 | 1.00% | 100 |
| Sep 14, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,264.70 | - | 100 |
| Sep 11, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,264.70 | 0.23% | 100 |
| Sep 10, 2026 | 1,309.00 | 1,310.00 | 1,291.00 | 1,291.00 | 1,261.77 | -1.38% | 600 |
| Sep 9, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,279.36 | - | 300 |
| Sep 8, 2026 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,279.36 | 0.69% | 100 |
| Sep 2, 2026 | 1,300.00 | 1,300.00 | 1,282.00 | 1,300.00 | 1,270.57 | -1.07% | 700 |
| Sep 1, 2026 | 1,304.00 | 1,314.00 | 1,304.00 | 1,314.00 | 1,284.25 | 0.31% | 600 |
| Aug 27, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,280.34 | -2.24% | 200 |
| Aug 26, 2026 | 1,309.00 | 1,340.00 | 1,309.00 | 1,340.00 | 1,309.66 | 2.45% | 1,000 |
| Aug 25, 2026 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,278.38 | 0.38% | 300 |
| Aug 24, 2026 | 1,302.00 | 1,307.00 | 1,302.00 | 1,303.00 | 1,273.50 | -0.76% | 300 |
| Aug 21, 2026 | 1,309.00 | 1,313.00 | 1,308.00 | 1,313.00 | 1,283.27 | 0.38% | 300 |
| Aug 20, 2026 | 1,309.00 | 1,316.00 | 1,308.00 | 1,308.00 | 1,278.38 | 0.23% | 600 |
| Aug 17, 2026 | 1,329.00 | 1,329.00 | 1,305.00 | 1,305.00 | 1,275.45 | -1.81% | 300 |
| Aug 14, 2026 | 1,301.00 | 1,330.00 | 1,300.00 | 1,329.00 | 1,298.91 | 2.15% | 1,000 |
| Aug 13, 2026 | 1,301.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1,271.54 | - | 300 |
| Aug 12, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,271.54 | -1.81% | 100 |
| Aug 10, 2026 | 1,293.00 | 1,325.00 | 1,293.00 | 1,325.00 | 1,295.00 | 0.45% | 600 |
| Aug 7, 2026 | 1,323.00 | 1,323.00 | 1,317.00 | 1,319.00 | 1,289.14 | -0.60% | 600 |
| Aug 5, 2026 | 1,297.00 | 1,327.00 | 1,297.00 | 1,327.00 | 1,296.95 | 1.14% | 200 |
| Aug 4, 2026 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,282.29 | 0.92% | 300 |
| Aug 3, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.57 | -0.54% | 300 |
| Jul 28, 2026 | 1,310.00 | 1,310.00 | 1,307.00 | 1,307.00 | 1,277.41 | -2.46% | 300 |
| Jul 24, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,309.66 | 2.29% | 1,100 |
| Jul 22, 2026 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 1,280.34 | 1.16% | 200 |
| Jul 17, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,265.68 | -0.31% | 100 |
| Jul 16, 2026 | 1,300.00 | 1,300.00 | 1,296.00 | 1,299.00 | 1,269.59 | -0.08% | 300 |
| Jul 14, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,270.57 | 0.62% | 100 |
| Jul 13, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,262.75 | -0.31% | 100 |
| Jul 10, 2026 | 1,302.00 | 1,302.00 | 1,287.00 | 1,296.00 | 1,266.66 | -0.31% | 1,100 |
| Jul 9, 2026 | 1,303.00 | 1,303.00 | 1,300.00 | 1,300.00 | 1,270.57 | -0.23% | 200 |
| Jul 8, 2026 | 1,292.00 | 1,303.00 | 1,292.00 | 1,303.00 | 1,273.50 | 0.54% | 300 |
| Jul 7, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,266.66 | -0.38% | 400 |
| Jul 3, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,271.54 | 1.17% | 100 |
| Jul 1, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,256.88 | - | 100 |
| Jun 30, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,256.88 | - | 200 |
| Jun 29, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,256.88 | -1.61% | 100 |
| Jun 25, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,277.41 | - | 400 |
| Jun 24, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,277.41 | 0.38% | 100 |
| Jun 23, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,272.52 | 2.36% | 1,000 |