geechs inc. (TYO:7060)
Japan · Delayed Price · Currency is JPY 577.00
-14.00 (-2.37%)
Nov 6, 2026, 3:30 PM JST
geechs inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 571.00 | 577.00 | 550.00 | 577.00 | 577.00 | -2.37% | 13,900 |
| Nov 5, 2026 | 583.00 | 605.00 | 575.00 | 591.00 | 591.00 | 1.37% | 21,200 |
| Nov 4, 2026 | 582.00 | 586.00 | 576.00 | 583.00 | 583.00 | 0.17% | 5,200 |
| Nov 2, 2026 | 585.00 | 587.00 | 581.00 | 582.00 | 582.00 | -0.85% | 5,600 |
| Oct 30, 2026 | 587.00 | 588.00 | 587.00 | 587.00 | 587.00 | - | 2,900 |
| Oct 29, 2026 | 590.00 | 590.00 | 586.00 | 587.00 | 587.00 | -0.51% | 3,800 |
| Oct 28, 2026 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 5,900 |
| Oct 27, 2026 | 594.00 | 595.00 | 589.00 | 590.00 | 590.00 | - | 4,700 |
| Oct 26, 2026 | 589.00 | 591.00 | 584.00 | 590.00 | 590.00 | -0.17% | 9,700 |
| Oct 23, 2026 | 593.00 | 595.00 | 590.00 | 591.00 | 591.00 | -0.34% | 6,200 |
| Oct 22, 2026 | 592.00 | 596.00 | 592.00 | 593.00 | 593.00 | -0.17% | 3,100 |
| Oct 21, 2026 | 603.00 | 603.00 | 592.00 | 594.00 | 594.00 | -0.83% | 12,600 |
| Oct 20, 2026 | 605.00 | 605.00 | 598.00 | 599.00 | 599.00 | -0.99% | 5,500 |
| Oct 19, 2026 | 606.00 | 606.00 | 600.00 | 605.00 | 605.00 | 0.50% | 3,500 |
| Oct 16, 2026 | 604.00 | 604.00 | 594.00 | 602.00 | 602.00 | -0.33% | 5,100 |
| Oct 15, 2026 | 589.00 | 604.00 | 589.00 | 604.00 | 604.00 | 2.55% | 12,400 |
| Oct 14, 2026 | 590.00 | 597.00 | 589.00 | 589.00 | 589.00 | -0.17% | 6,000 |
| Oct 13, 2026 | 592.00 | 595.00 | 588.00 | 590.00 | 590.00 | -0.17% | 6,100 |
| Oct 9, 2026 | 595.00 | 596.00 | 582.00 | 591.00 | 591.00 | -1.17% | 16,100 |
| Oct 8, 2026 | 595.00 | 599.00 | 593.00 | 598.00 | 598.00 | -0.33% | 4,200 |
| Oct 7, 2026 | 601.00 | 601.00 | 596.00 | 600.00 | 600.00 | - | 2,300 |
| Oct 6, 2026 | 603.00 | 603.00 | 594.00 | 600.00 | 600.00 | -0.17% | 13,200 |
| Oct 5, 2026 | 600.00 | 602.00 | 594.00 | 601.00 | 601.00 | 0.84% | 26,500 |
| Oct 2, 2026 | 601.00 | 603.00 | 587.00 | 596.00 | 596.00 | -0.67% | 45,400 |
| Oct 1, 2026 | 606.00 | 606.00 | 592.00 | 600.00 | 600.00 | -0.99% | 14,600 |
| Sep 30, 2026 | 590.00 | 606.00 | 589.00 | 606.00 | 606.00 | 3.06% | 18,600 |
| Sep 29, 2026 | 590.00 | 595.00 | 588.00 | 588.00 | 588.00 | 0.34% | 4,200 |
| Sep 28, 2026 | 615.00 | 615.00 | 601.00 | 601.00 | 586.00 | -1.64% | 15,300 |
| Sep 25, 2026 | 601.00 | 618.00 | 601.00 | 611.00 | 595.75 | 1.50% | 36,100 |
| Sep 24, 2026 | 588.00 | 610.00 | 588.00 | 602.00 | 586.98 | 2.91% | 42,500 |
| Sep 18, 2026 | 581.00 | 586.00 | 579.00 | 585.00 | 570.40 | - | 17,700 |
| Sep 17, 2026 | 585.00 | 587.00 | 583.00 | 585.00 | 570.40 | 0.34% | 5,200 |
| Sep 16, 2026 | 585.00 | 588.00 | 576.00 | 583.00 | 568.45 | -0.17% | 9,300 |
| Sep 15, 2026 | 586.00 | 588.00 | 582.00 | 584.00 | 569.42 | -0.34% | 5,500 |
| Sep 14, 2026 | 581.00 | 588.00 | 574.00 | 586.00 | 571.37 | 1.21% | 7,500 |
| Sep 11, 2026 | 580.00 | 584.00 | 572.00 | 579.00 | 564.55 | -0.17% | 10,100 |
| Sep 10, 2026 | 583.00 | 586.00 | 579.00 | 580.00 | 565.52 | -1.19% | 7,600 |
| Sep 9, 2026 | 585.00 | 588.00 | 580.00 | 587.00 | 572.35 | 0.51% | 6,900 |
| Sep 8, 2026 | 599.00 | 599.00 | 576.00 | 584.00 | 569.42 | -2.01% | 21,000 |
| Sep 7, 2026 | 601.00 | 601.00 | 595.00 | 596.00 | 581.12 | -0.17% | 5,700 |
| Sep 4, 2026 | 600.00 | 603.00 | 597.00 | 597.00 | 582.10 | - | 6,400 |
| Sep 3, 2026 | 608.00 | 608.00 | 595.00 | 597.00 | 582.10 | -1.49% | 5,000 |
| Sep 2, 2026 | 609.00 | 609.00 | 600.00 | 606.00 | 590.88 | -0.49% | 8,500 |
| Sep 1, 2026 | 602.00 | 609.00 | 600.00 | 609.00 | 593.80 | 1.50% | 15,600 |
| Aug 31, 2026 | 593.00 | 602.00 | 591.00 | 600.00 | 585.02 | 0.50% | 15,200 |
| Aug 28, 2026 | 601.00 | 601.00 | 596.00 | 597.00 | 582.10 | 0.34% | 5,300 |
| Aug 27, 2026 | 604.00 | 604.00 | 595.00 | 595.00 | 580.15 | -0.83% | 5,500 |
| Aug 26, 2026 | 601.00 | 602.00 | 599.00 | 600.00 | 585.02 | 0.17% | 6,800 |
| Aug 25, 2026 | 600.00 | 600.00 | 595.00 | 599.00 | 584.05 | -0.17% | 8,400 |
| Aug 24, 2026 | 592.00 | 600.00 | 590.00 | 600.00 | 585.02 | 2.04% | 6,000 |