Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,641.00
-6.00 (-0.23%)
At close: Mar 6, 2026

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,644.002,664.002,612.002,641.002,641.00-0.23%34,300
Mar 5, 20262,675.002,692.002,639.002,647.002,647.002.36%39,100
Mar 4, 20262,626.002,633.002,543.002,586.002,586.00-3.36%79,600
Mar 3, 20262,740.002,741.002,668.002,676.002,676.00-2.12%62,200
Mar 2, 20262,750.002,757.002,710.002,734.002,734.00-2.36%50,200
Feb 27, 20262,735.002,800.002,734.002,800.002,800.002.34%23,200
Feb 26, 20262,736.002,762.002,731.002,736.002,736.00-0.18%29,500
Feb 25, 20262,765.002,765.002,730.002,741.002,741.00-0.25%22,400
Feb 24, 20262,720.002,760.002,712.002,748.002,748.001.07%27,300
Feb 20, 20262,717.002,734.002,695.002,719.002,719.00-0.59%27,800
Feb 19, 20262,738.002,750.002,701.002,735.002,735.00-0.11%30,600
Feb 18, 20262,749.002,757.002,731.002,738.002,738.001.11%22,000
Feb 17, 20262,725.002,744.002,706.002,708.002,708.00-0.48%24,100
Feb 16, 20262,717.002,729.002,702.002,721.002,721.000.48%31,100
Feb 13, 20262,749.002,762.002,685.002,708.002,708.00-1.49%42,600
Feb 12, 20262,715.002,766.002,711.002,749.002,749.001.29%63,300
Feb 10, 20262,703.002,746.002,690.002,714.002,714.000.48%76,500
Feb 9, 20262,589.002,706.002,555.002,701.002,701.005.30%176,800
Feb 6, 20262,554.002,565.002,540.002,565.002,565.000.20%23,700
Feb 5, 20262,547.002,580.002,536.002,560.002,560.001.07%37,500
Feb 4, 20262,509.002,542.002,495.002,533.002,533.001.20%38,400
Feb 3, 20262,482.002,512.002,482.002,503.002,503.000.93%39,300
Feb 2, 20262,527.002,535.002,471.002,480.002,480.00-1.16%35,900
Jan 30, 20262,480.002,509.002,470.002,509.002,509.001.13%24,300
Jan 29, 20262,485.002,486.002,445.002,481.002,481.00-0.20%35,500
Jan 28, 20262,485.002,498.002,461.002,486.002,486.00-0.96%32,600
Jan 27, 20262,511.002,522.002,499.002,510.002,510.00-0.28%32,500
Jan 26, 20262,550.002,550.002,511.002,517.002,517.00-2.18%50,300
Jan 23, 20262,584.002,587.002,563.002,573.002,573.000.12%17,500
Jan 22, 20262,531.002,573.002,531.002,570.002,570.001.78%19,300
Jan 21, 20262,515.002,530.002,500.002,525.002,525.00-0.59%32,100
Jan 20, 20262,589.002,589.002,540.002,540.002,540.00-1.47%29,400
Jan 19, 20262,594.002,594.002,541.002,578.002,578.00-0.62%34,200
Jan 16, 20262,567.002,595.002,558.002,594.002,594.000.43%39,300
Jan 15, 20262,528.002,590.002,519.002,583.002,583.001.81%47,200
Jan 14, 20262,556.002,576.002,522.002,537.002,537.00-0.74%68,400
Jan 13, 20262,565.002,570.002,535.002,556.002,556.000.87%37,000
Jan 9, 20262,519.002,550.002,519.002,534.002,534.000.72%23,700
Jan 8, 20262,535.002,550.002,516.002,516.002,516.00-0.75%22,600
Jan 7, 20262,510.002,555.002,505.002,535.002,535.000.20%25,500
Jan 6, 20262,486.002,530.002,486.002,530.002,530.001.81%27,700
Jan 5, 20262,480.002,500.002,464.002,485.002,485.000.20%35,200
Dec 30, 20252,485.002,500.002,478.002,480.002,480.00-26,900
Dec 29, 20252,440.002,480.002,431.002,480.002,480.001.72%45,200
Dec 26, 20252,439.002,439.002,420.002,438.002,438.000.37%23,600
Dec 25, 20252,418.002,429.002,405.002,429.002,429.001.17%16,900
Dec 24, 20252,437.002,438.002,401.002,401.002,401.00-1.23%19,600
Dec 23, 20252,398.002,431.002,392.002,431.002,431.001.89%32,600
Dec 22, 20252,361.002,402.002,360.002,386.002,386.001.10%44,000
Dec 19, 20252,335.002,360.002,335.002,360.002,360.000.55%38,800