Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,573.00
+3.00 (0.12%)
At close: Jan 23, 2026

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,340.002,348.002,328.002,347.002,347.000.43%21,100
Dec 17, 20252,351.002,352.002,330.002,337.002,337.000.13%20,500
Dec 16, 20252,353.002,358.002,334.002,334.002,334.00-0.81%22,000
Dec 15, 20252,338.002,362.002,334.002,353.002,353.000.56%25,800
Dec 12, 20252,319.002,340.002,319.002,340.002,340.001.43%23,500
Dec 11, 20252,337.002,337.002,305.002,307.002,307.00-0.82%23,100
Dec 10, 20252,335.002,342.002,326.002,326.002,326.000.09%20,200
Dec 9, 20252,318.002,330.002,311.002,324.002,324.00-0.04%15,900
Dec 8, 20252,297.002,325.002,297.002,325.002,325.001.26%27,100
Dec 5, 20252,312.002,315.002,294.002,296.002,296.00-0.69%25,900
Dec 4, 20252,309.002,320.002,307.002,312.002,312.000.22%19,000
Dec 3, 20252,307.002,314.002,295.002,307.002,307.00-0.09%27,200
Dec 2, 20252,322.002,322.002,300.002,309.002,309.00-0.04%20,300
Dec 1, 20252,363.002,363.002,310.002,310.002,310.00-1.87%32,600
Nov 28, 20252,344.002,362.002,341.002,354.002,354.000.26%17,800
Nov 27, 20252,340.002,350.002,333.002,348.002,348.000.99%16,400
Nov 26, 20252,328.002,336.002,324.002,325.002,325.000.56%19,400
Nov 25, 20252,329.002,338.002,311.002,312.002,312.00-0.47%37,800
Nov 21, 20252,288.002,323.002,288.002,323.002,323.000.48%29,800
Nov 20, 20252,298.002,323.002,292.002,312.002,312.001.49%39,900
Nov 19, 20252,285.002,297.002,278.002,278.002,278.00-0.57%28,500
Nov 18, 20252,309.002,310.002,285.002,291.002,291.00-0.78%34,500
Nov 17, 20252,310.002,310.002,291.002,309.002,309.00-31,200
Nov 14, 20252,319.002,321.002,304.002,309.002,309.00-0.47%30,200
Nov 13, 20252,340.002,347.002,316.002,320.002,320.00-0.98%31,600
Nov 12, 20252,295.002,343.002,290.002,343.002,343.002.36%44,800
Nov 11, 20252,291.002,295.002,274.002,289.002,289.000.62%64,600
Nov 10, 20252,324.002,335.002,269.002,275.002,275.00-1.94%84,400
Nov 7, 20252,297.002,324.002,297.002,320.002,320.000.39%26,400