geechs inc. (TYO:7060)
Japan · Delayed Price · Currency is JPY 575.00
-16.00 (-2.71%)
Aug 10, 2026, 3:30 PM JST
geechs inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 584.00 | 586.00 | 568.00 | 575.00 | 575.00 | -2.71% | 44,200 |
| Aug 7, 2026 | 600.00 | 610.00 | 581.00 | 591.00 | 591.00 | -1.50% | 26,800 |
| Aug 6, 2026 | 600.00 | 607.00 | 596.00 | 600.00 | 600.00 | - | 7,500 |
| Aug 5, 2026 | 601.00 | 607.00 | 599.00 | 600.00 | 600.00 | - | 7,100 |
| Aug 4, 2026 | 605.00 | 610.00 | 598.00 | 600.00 | 600.00 | - | 10,600 |
| Aug 3, 2026 | 607.00 | 613.00 | 599.00 | 600.00 | 600.00 | -1.15% | 11,100 |
| Jul 31, 2026 | 612.00 | 615.00 | 607.00 | 607.00 | 607.00 | -1.30% | 8,100 |
| Jul 30, 2026 | 617.00 | 617.00 | 608.00 | 615.00 | 615.00 | - | 7,700 |
| Jul 29, 2026 | 620.00 | 620.00 | 604.00 | 615.00 | 615.00 | -0.32% | 13,200 |
| Jul 28, 2026 | 615.00 | 619.00 | 612.00 | 617.00 | 617.00 | -0.16% | 5,100 |
| Jul 27, 2026 | 611.00 | 618.00 | 609.00 | 618.00 | 618.00 | 0.49% | 13,600 |
| Jul 24, 2026 | 615.00 | 621.00 | 606.00 | 615.00 | 615.00 | -1.60% | 27,600 |
| Jul 23, 2026 | 632.00 | 632.00 | 621.00 | 625.00 | 625.00 | -0.79% | 11,200 |
| Jul 22, 2026 | 629.00 | 630.00 | 621.00 | 630.00 | 630.00 | 0.32% | 11,800 |
| Jul 21, 2026 | 617.00 | 628.00 | 612.00 | 628.00 | 628.00 | 1.62% | 25,300 |
| Jul 17, 2026 | 614.00 | 618.00 | 587.00 | 618.00 | 618.00 | 0.65% | 33,000 |
| Jul 16, 2026 | 606.00 | 614.00 | 605.00 | 614.00 | 614.00 | 1.82% | 18,100 |
| Jul 15, 2026 | 603.00 | 605.00 | 598.00 | 603.00 | 603.00 | 0.17% | 15,500 |
| Jul 14, 2026 | 595.00 | 603.00 | 595.00 | 602.00 | 602.00 | 1.18% | 11,800 |
| Jul 13, 2026 | 595.00 | 598.00 | 589.00 | 595.00 | 595.00 | 0.51% | 11,600 |
| Jul 10, 2026 | 596.00 | 596.00 | 585.00 | 592.00 | 592.00 | - | 5,100 |
| Jul 9, 2026 | 603.00 | 603.00 | 591.00 | 592.00 | 592.00 | -1.00% | 8,100 |
| Jul 8, 2026 | 605.00 | 605.00 | 598.00 | 598.00 | 598.00 | -1.16% | 5,000 |
| Jul 7, 2026 | 603.00 | 606.00 | 599.00 | 605.00 | 605.00 | 0.33% | 10,000 |
| Jul 6, 2026 | 591.00 | 603.00 | 591.00 | 603.00 | 603.00 | 3.08% | 17,700 |
| Jul 3, 2026 | 587.00 | 591.00 | 582.00 | 585.00 | 585.00 | 0.17% | 13,100 |
| Jul 2, 2026 | 581.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.69% | 5,600 |
| Jul 1, 2026 | 585.00 | 586.00 | 580.00 | 580.00 | 580.00 | -0.85% | 6,100 |
| Jun 30, 2026 | 583.00 | 585.00 | 576.00 | 585.00 | 585.00 | 0.86% | 6,300 |
| Jun 29, 2026 | 582.00 | 583.00 | 579.00 | 580.00 | 580.00 | 0.69% | 2,400 |
| Jun 26, 2026 | 583.00 | 583.00 | 574.00 | 576.00 | 576.00 | - | 9,000 |
| Jun 25, 2026 | 574.00 | 584.00 | 573.00 | 576.00 | 576.00 | 0.35% | 10,000 |
| Jun 24, 2026 | 583.00 | 585.00 | 568.00 | 574.00 | 574.00 | -1.37% | 14,300 |
| Jun 23, 2026 | 583.00 | 583.00 | 573.00 | 582.00 | 582.00 | -0.17% | 7,400 |
| Jun 22, 2026 | 590.00 | 591.00 | 580.00 | 583.00 | 583.00 | 0.52% | 9,100 |
| Jun 19, 2026 | 588.00 | 593.00 | 579.00 | 580.00 | 580.00 | 0.17% | 22,300 |
| Jun 18, 2026 | 572.00 | 579.00 | 562.00 | 579.00 | 579.00 | 1.22% | 5,200 |
| Jun 17, 2026 | 578.00 | 578.00 | 565.00 | 572.00 | 572.00 | -1.04% | 17,500 |
| Jun 16, 2026 | 582.00 | 582.00 | 565.00 | 578.00 | 578.00 | 0.17% | 7,600 |
| Jun 15, 2026 | 574.00 | 587.00 | 574.00 | 577.00 | 577.00 | 2.30% | 15,900 |
| Jun 12, 2026 | 579.00 | 587.00 | 563.00 | 564.00 | 564.00 | -2.42% | 22,000 |
| Jun 11, 2026 | 589.00 | 589.00 | 570.00 | 578.00 | 578.00 | -1.87% | 8,000 |
| Jun 10, 2026 | 577.00 | 601.00 | 570.00 | 589.00 | 589.00 | 0.34% | 27,700 |
| Jun 9, 2026 | 580.00 | 588.00 | 577.00 | 587.00 | 587.00 | - | 18,700 |
| Jun 8, 2026 | 594.00 | 603.00 | 574.00 | 587.00 | 587.00 | -2.81% | 40,800 |
| Jun 5, 2026 | 551.00 | 605.00 | 551.00 | 604.00 | 604.00 | 7.86% | 85,000 |
| Jun 4, 2026 | 559.00 | 567.00 | 554.00 | 560.00 | 560.00 | - | 18,400 |
| Jun 3, 2026 | 553.00 | 563.00 | 548.00 | 560.00 | 560.00 | -0.53% | 44,100 |
| Jun 2, 2026 | 554.00 | 563.00 | 547.00 | 563.00 | 563.00 | -0.18% | 16,600 |
| Jun 1, 2026 | 561.00 | 566.00 | 549.00 | 564.00 | 564.00 | 2.36% | 30,000 |