geechs inc. (TYO:7060)
Japan · Delayed Price · Currency is JPY 618.00
+4.00 (0.65%)
Jul 17, 2026, 3:30 PM JST
geechs inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 530.00 | 555.00 | 530.00 | 551.00 | 551.00 | 3.96% | 34,400 |
| May 28, 2026 | 536.00 | 536.00 | 526.00 | 530.00 | 530.00 | -0.75% | 14,400 |
| May 27, 2026 | 540.00 | 540.00 | 525.00 | 534.00 | 534.00 | -1.11% | 19,400 |
| May 26, 2026 | 544.00 | 546.00 | 536.00 | 540.00 | 540.00 | 0.75% | 9,400 |
| May 25, 2026 | 532.00 | 538.00 | 530.00 | 536.00 | 536.00 | 0.75% | 16,800 |
| May 22, 2026 | 530.00 | 543.00 | 528.00 | 532.00 | 532.00 | -0.75% | 50,600 |
| May 21, 2026 | 536.00 | 550.00 | 536.00 | 536.00 | 536.00 | - | 12,300 |
| May 20, 2026 | 555.00 | 558.00 | 532.00 | 536.00 | 536.00 | -2.19% | 20,400 |
| May 19, 2026 | 553.00 | 559.00 | 540.00 | 548.00 | 548.00 | - | 30,400 |
| May 18, 2026 | 580.00 | 580.00 | 532.00 | 548.00 | 548.00 | -7.12% | 55,500 |
| May 15, 2026 | 592.00 | 599.00 | 575.00 | 590.00 | 590.00 | -0.17% | 23,200 |
| May 14, 2026 | 583.00 | 591.00 | 569.00 | 591.00 | 591.00 | 1.90% | 14,000 |
| May 13, 2026 | 565.00 | 585.00 | 562.00 | 580.00 | 580.00 | 2.47% | 25,200 |
| May 12, 2026 | 573.00 | 573.00 | 561.00 | 566.00 | 566.00 | -1.05% | 5,400 |
| May 11, 2026 | 582.00 | 588.00 | 572.00 | 572.00 | 572.00 | -1.55% | 12,100 |