Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,476.00
-48.00 (-1.90%)
Oct 2, 2026, 3:30 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,502.002,509.002,473.002,476.002,476.00-1.90%39,900
Oct 1, 20262,535.002,535.002,508.002,524.002,524.00-1.44%40,800
Sep 30, 20262,555.002,577.002,536.002,561.002,561.000.39%26,100
Sep 29, 20262,592.002,597.002,548.002,551.002,551.00-1.88%58,900
Sep 28, 20262,600.002,610.002,594.002,600.002,600.00-0.12%85,200
Sep 25, 20262,613.002,634.002,601.002,603.002,603.000.04%41,900
Sep 24, 20262,619.002,622.002,591.002,602.002,602.00-0.61%54,300
Sep 18, 20262,639.002,639.002,604.002,618.002,618.00-0.95%22,300
Sep 17, 20262,620.002,661.002,620.002,643.002,643.000.76%29,700
Sep 16, 20262,618.002,638.002,618.002,623.002,623.000.50%22,400
Sep 15, 20262,617.002,638.002,610.002,610.002,610.00-0.27%18,600
Sep 14, 20262,588.002,625.002,578.002,617.002,617.000.96%28,700
Sep 11, 20262,561.002,598.002,554.002,592.002,592.000.12%29,700
Sep 10, 20262,597.002,607.002,574.002,589.002,589.00-0.61%26,700
Sep 9, 20262,600.002,614.002,585.002,605.002,605.00-0.19%26,500
Sep 8, 20262,655.002,661.002,610.002,610.002,610.00-2.28%26,500
Sep 7, 20262,679.002,685.002,657.002,671.002,671.00-0.48%26,800
Sep 4, 20262,668.002,691.002,649.002,684.002,684.000.22%32,000
Sep 3, 20262,688.002,693.002,665.002,678.002,678.000.30%22,300
Sep 2, 20262,701.002,704.002,654.002,670.002,670.00-1.84%43,800
Sep 1, 20262,719.002,744.002,701.002,720.002,720.00-0.04%41,400
Aug 31, 20262,725.002,739.002,707.002,721.002,721.00-0.73%28,000
Aug 28, 20262,736.002,759.002,724.002,741.002,741.00-0.22%28,100
Aug 27, 20262,718.002,753.002,695.002,747.002,747.000.48%37,800
Aug 26, 20262,710.002,766.002,710.002,734.002,734.000.70%32,700
Aug 25, 20262,756.002,770.002,715.002,715.002,715.00-0.44%34,000
Aug 24, 20262,775.002,787.002,727.002,727.002,727.00-1.73%29,900
Aug 21, 20262,805.002,805.002,765.002,775.002,775.00-1.07%35,600
Aug 20, 20262,773.002,805.002,759.002,805.002,805.001.89%38,600
Aug 19, 20262,728.002,765.002,726.002,753.002,753.00-0.22%31,800
Aug 18, 20262,733.002,779.002,720.002,759.002,759.000.80%34,700
Aug 17, 20262,690.002,762.002,690.002,737.002,737.001.75%48,100
Aug 14, 20262,661.002,706.002,660.002,690.002,690.000.82%28,800
Aug 13, 20262,638.002,685.002,617.002,668.002,668.000.95%49,700
Aug 12, 20262,600.002,666.002,589.002,643.002,643.000.92%39,700
Aug 10, 20262,767.002,810.002,590.002,619.002,619.00-4.69%105,300
Aug 7, 20262,719.002,748.002,710.002,748.002,748.001.07%21,700
Aug 6, 20262,642.002,730.002,642.002,719.002,719.002.91%47,000
Aug 5, 20262,631.002,658.002,628.002,642.002,642.001.23%18,800
Aug 4, 20262,620.002,632.002,602.002,610.002,610.00-27,900
Aug 3, 20262,650.002,650.002,591.002,610.002,610.00-1.88%37,300
Jul 31, 20262,720.002,723.002,660.002,660.002,660.00-2.31%36,100
Jul 30, 20262,730.002,748.002,720.002,723.002,723.00-0.80%32,900
Jul 29, 20262,723.002,762.002,695.002,745.002,745.000.81%39,500
Jul 28, 20262,750.002,750.002,687.002,723.002,723.00-0.26%32,100
Jul 27, 20262,721.002,765.002,711.002,730.002,730.001.79%37,200
Jul 24, 20262,739.002,739.002,681.002,682.002,682.00-0.74%29,300
Jul 23, 20262,719.002,728.002,677.002,702.002,702.00-0.77%35,200
Jul 22, 20262,660.002,738.002,660.002,723.002,723.002.60%67,500
Jul 21, 20262,540.002,664.002,538.002,654.002,654.004.61%88,800