Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,314.00
+16.00 (0.70%)
May 28, 2026, 3:08 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,298.002,316.002,290.002,297.00--0.04%26,500
May 27, 20262,297.002,310.002,283.002,298.002,298.00-0.22%36,900
May 26, 20262,299.002,319.002,291.002,303.002,303.000.17%18,500
May 25, 20262,301.002,317.002,290.002,299.002,299.00-0.35%24,300
May 22, 20262,300.002,312.002,291.002,307.002,307.000.35%15,700
May 21, 20262,327.002,340.002,299.002,299.002,299.00-0.39%19,100
May 20, 20262,327.002,349.002,281.002,308.002,308.00-1.33%51,500
May 19, 20262,328.002,339.002,285.002,339.002,339.001.87%29,300
May 18, 20262,305.002,334.002,263.002,296.002,296.00-0.04%52,400
May 15, 20262,350.002,389.002,280.002,297.002,297.00-2.26%66,600
May 14, 20262,361.002,363.002,341.002,350.002,350.00-0.47%21,400
May 13, 20262,368.002,384.002,361.002,361.002,361.00-0.38%17,900
May 12, 20262,377.002,408.002,359.002,370.002,370.00-0.21%27,500
May 11, 20262,378.002,404.002,375.002,375.002,375.00-1.37%31,000
May 8, 20262,435.002,435.002,381.002,408.002,408.00-1.11%24,900
May 7, 20262,440.002,455.002,426.002,435.002,435.00-0.12%21,000
May 1, 20262,430.002,438.002,402.002,438.002,438.000.83%18,700
Apr 30, 20262,426.002,426.002,401.002,418.002,418.00-1.23%24,100
Apr 28, 20262,436.002,448.002,414.002,448.002,448.001.32%21,000
Apr 27, 20262,415.002,432.002,403.002,416.002,416.000.04%27,200
Apr 24, 20262,426.002,436.002,406.002,415.002,415.000.25%18,900
Apr 23, 20262,450.002,450.002,393.002,409.002,409.00-1.59%29,300
Apr 22, 20262,511.002,511.002,448.002,448.002,448.00-1.81%25,000
Apr 21, 20262,512.002,518.002,488.002,493.002,493.00-0.28%17,200
Apr 20, 20262,505.002,521.002,500.002,500.002,500.00-0.16%15,500
Apr 17, 20262,514.002,537.002,504.002,504.002,504.00-0.40%17,500
Apr 16, 20262,529.002,554.002,513.002,514.002,514.00-0.87%20,400
Apr 15, 20262,534.002,555.002,518.002,536.002,536.000.83%36,200
Apr 14, 20262,525.002,532.002,501.002,515.002,515.000.36%17,000
Apr 13, 20262,542.002,552.002,502.002,506.002,506.00-1.42%25,300
Apr 10, 20262,561.002,586.002,535.002,542.002,542.00-0.55%27,300
Apr 9, 20262,593.002,600.002,554.002,556.002,556.00-1.27%33,900
Apr 8, 20262,570.002,589.002,551.002,589.002,589.002.29%49,800
Apr 7, 20262,529.002,556.002,516.002,531.002,531.000.60%30,400
Apr 6, 20262,500.002,529.002,498.002,516.002,516.000.60%24,300
Apr 3, 20262,484.002,513.002,478.002,501.002,501.000.64%25,200
Apr 2, 20262,532.002,536.002,485.002,485.002,485.00-0.68%22,800
Apr 1, 20262,464.002,504.002,464.002,502.002,502.003.65%32,400
Mar 31, 20262,406.002,454.002,402.002,414.002,414.00-0.37%47,700
Mar 30, 20262,356.002,446.002,355.002,423.002,423.00-1.26%79,000
Mar 27, 20262,529.002,569.002,523.002,558.002,454.000.99%100,300
Mar 26, 20262,547.002,552.002,510.002,533.002,430.02-0.55%46,000
Mar 25, 20262,545.002,553.002,533.002,547.002,443.451.84%44,600
Mar 24, 20262,500.002,516.002,473.002,501.002,399.322.79%47,400
Mar 23, 20262,470.002,470.002,425.002,433.002,334.08-3.30%77,200
Mar 19, 20262,580.002,580.002,516.002,516.002,413.71-3.16%46,800
Mar 18, 20262,565.002,598.002,563.002,598.002,492.372.28%23,500
Mar 17, 20262,561.002,569.002,540.002,540.002,436.73-21,700
Mar 16, 20262,573.002,581.002,530.002,540.002,436.73-1.28%42,000
Mar 13, 20262,567.002,590.002,560.002,573.002,468.39-0.85%42,900