geechs inc. (TYO:7060)
Japan · Delayed Price · Currency is JPY 606.00
+18.00 (3.06%)
Sep 30, 2026, 3:30 PM JST
geechs inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 594.00 | 597.00 | 588.00 | 588.00 | 573.32 | -0.84% | 5,400 |
| Aug 20, 2026 | 587.00 | 593.00 | 587.00 | 593.00 | 578.20 | 0.85% | 6,300 |
| Aug 19, 2026 | 595.00 | 596.00 | 586.00 | 588.00 | 573.32 | -1.18% | 5,800 |
| Aug 18, 2026 | 586.00 | 605.00 | 586.00 | 595.00 | 580.15 | - | 24,400 |
| Aug 17, 2026 | 598.00 | 598.00 | 578.00 | 595.00 | 580.15 | 2.94% | 26,900 |
| Aug 14, 2026 | 587.00 | 588.00 | 577.00 | 578.00 | 563.57 | -1.53% | 15,300 |
| Aug 13, 2026 | 585.00 | 590.00 | 580.00 | 587.00 | 572.35 | -1.34% | 21,000 |
| Aug 12, 2026 | 580.00 | 595.00 | 580.00 | 595.00 | 580.15 | 3.48% | 18,900 |
| Aug 10, 2026 | 584.00 | 586.00 | 568.00 | 575.00 | 560.65 | -2.71% | 44,200 |
| Aug 7, 2026 | 600.00 | 610.00 | 581.00 | 591.00 | 576.25 | -1.50% | 26,800 |
| Aug 6, 2026 | 600.00 | 607.00 | 596.00 | 600.00 | 585.02 | - | 7,500 |
| Aug 5, 2026 | 601.00 | 607.00 | 599.00 | 600.00 | 585.02 | - | 7,100 |
| Aug 4, 2026 | 605.00 | 610.00 | 598.00 | 600.00 | 585.02 | - | 10,600 |
| Aug 3, 2026 | 607.00 | 613.00 | 599.00 | 600.00 | 585.02 | -1.15% | 11,100 |
| Jul 31, 2026 | 612.00 | 615.00 | 607.00 | 607.00 | 591.85 | -1.30% | 8,100 |
| Jul 30, 2026 | 617.00 | 617.00 | 608.00 | 615.00 | 599.65 | - | 7,700 |
| Jul 29, 2026 | 620.00 | 620.00 | 604.00 | 615.00 | 599.65 | -0.32% | 13,200 |
| Jul 28, 2026 | 615.00 | 619.00 | 612.00 | 617.00 | 601.60 | -0.16% | 5,100 |
| Jul 27, 2026 | 611.00 | 618.00 | 609.00 | 618.00 | 602.58 | 0.49% | 13,600 |
| Jul 24, 2026 | 615.00 | 621.00 | 606.00 | 615.00 | 599.65 | -1.60% | 27,600 |
| Jul 23, 2026 | 632.00 | 632.00 | 621.00 | 625.00 | 609.40 | -0.79% | 11,200 |
| Jul 22, 2026 | 629.00 | 630.00 | 621.00 | 630.00 | 614.28 | 0.32% | 11,800 |
| Jul 21, 2026 | 617.00 | 628.00 | 612.00 | 628.00 | 612.33 | 1.62% | 25,300 |
| Jul 17, 2026 | 614.00 | 618.00 | 587.00 | 618.00 | 602.58 | 0.65% | 33,000 |
| Jul 16, 2026 | 606.00 | 614.00 | 605.00 | 614.00 | 598.68 | 1.82% | 18,100 |