geechs inc. (TYO:7060)
Japan · Delayed Price · Currency is JPY 588.00
+28.00 (5.00%)
Jun 5, 2026, 10:52 AM JST
geechs inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 573.00 | 581.00 | 563.00 | 581.00 | 581.00 | 1.40% | 6,900 |
| May 7, 2026 | 573.00 | 580.00 | 568.00 | 573.00 | 573.00 | -1.38% | 9,800 |
| May 1, 2026 | 578.00 | 582.00 | 575.00 | 581.00 | 581.00 | 1.04% | 6,800 |
| Apr 30, 2026 | 567.00 | 581.00 | 563.00 | 575.00 | 575.00 | 1.59% | 15,700 |
| Apr 28, 2026 | 563.00 | 574.00 | 560.00 | 566.00 | 566.00 | -0.18% | 10,400 |
| Apr 27, 2026 | 580.00 | 580.00 | 561.00 | 567.00 | 567.00 | -1.73% | 33,000 |
| Apr 24, 2026 | 576.00 | 577.00 | 568.00 | 577.00 | 577.00 | 0.17% | 10,500 |
| Apr 23, 2026 | 583.00 | 588.00 | 576.00 | 576.00 | 576.00 | -0.86% | 6,500 |
| Apr 22, 2026 | 587.00 | 587.00 | 575.00 | 581.00 | 581.00 | -1.02% | 7,300 |
| Apr 21, 2026 | 580.00 | 589.00 | 578.00 | 587.00 | 587.00 | 1.56% | 10,700 |
| Apr 20, 2026 | 578.00 | 579.00 | 576.00 | 578.00 | 578.00 | -0.17% | 6,000 |
| Apr 17, 2026 | 583.00 | 583.00 | 575.00 | 579.00 | 579.00 | -0.17% | 10,300 |
| Apr 16, 2026 | 589.00 | 589.00 | 579.00 | 580.00 | 580.00 | -1.53% | 12,700 |
| Apr 15, 2026 | 568.00 | 589.00 | 568.00 | 589.00 | 589.00 | 4.06% | 8,700 |
| Apr 14, 2026 | 576.00 | 581.00 | 566.00 | 566.00 | 566.00 | -1.74% | 15,400 |
| Apr 13, 2026 | 589.00 | 589.00 | 576.00 | 576.00 | 576.00 | -1.87% | 6,900 |
| Apr 10, 2026 | 589.00 | 591.00 | 586.00 | 587.00 | 587.00 | 0.69% | 10,000 |
| Apr 9, 2026 | 590.00 | 593.00 | 583.00 | 583.00 | 583.00 | -0.51% | 5,500 |
| Apr 8, 2026 | 585.00 | 596.00 | 585.00 | 586.00 | 586.00 | 0.17% | 12,100 |
| Apr 7, 2026 | 582.00 | 587.00 | 577.00 | 585.00 | 585.00 | 0.52% | 10,200 |
| Apr 6, 2026 | 578.00 | 587.00 | 578.00 | 582.00 | 582.00 | 1.22% | 14,200 |
| Apr 3, 2026 | 578.00 | 594.00 | 565.00 | 575.00 | 575.00 | -0.17% | 65,400 |
| Apr 2, 2026 | 588.00 | 594.00 | 573.00 | 576.00 | 576.00 | -1.37% | 25,200 |
| Apr 1, 2026 | 561.00 | 588.00 | 560.00 | 584.00 | 584.00 | 4.66% | 38,300 |
| Mar 31, 2026 | 544.00 | 558.00 | 537.00 | 558.00 | 558.00 | 2.39% | 13,800 |
| Mar 30, 2026 | 559.00 | 559.00 | 525.00 | 545.00 | 545.00 | -2.50% | 56,600 |
| Mar 27, 2026 | 575.00 | 586.00 | 574.00 | 579.00 | 559.00 | 1.05% | 33,100 |
| Mar 26, 2026 | 581.00 | 584.00 | 571.00 | 573.00 | 553.21 | -1.55% | 23,600 |
| Mar 25, 2026 | 594.00 | 597.00 | 581.00 | 582.00 | 561.90 | -0.68% | 30,200 |
| Mar 24, 2026 | 583.00 | 588.00 | 581.00 | 586.00 | 565.76 | 2.09% | 5,200 |
| Mar 23, 2026 | 585.00 | 590.00 | 571.00 | 574.00 | 554.17 | -3.53% | 31,000 |