Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,775.00
-30.00 (-1.07%)
Aug 21, 2026, 3:25 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20262,584.002,591.002,520.002,537.002,537.00-1.67%76,900
Jul 16, 20262,675.002,676.002,535.002,580.002,580.006.39%274,800
Jul 15, 20262,435.002,454.002,425.002,425.002,425.00-0.16%13,100
Jul 14, 20262,417.002,449.002,417.002,429.002,429.000.50%16,000
Jul 13, 20262,440.002,465.002,417.002,417.002,417.00-0.94%19,600
Jul 10, 20262,457.002,457.002,437.002,440.002,440.000.16%25,500
Jul 9, 20262,464.002,467.002,433.002,436.002,436.00-1.14%23,800
Jul 8, 20262,472.002,474.002,455.002,464.002,464.000.24%20,100
Jul 7, 20262,455.002,495.002,444.002,458.002,458.000.66%37,600
Jul 6, 20262,435.002,450.002,428.002,442.002,442.000.99%20,200
Jul 3, 20262,402.002,435.002,402.002,418.002,418.000.75%16,200
Jul 2, 20262,391.002,413.002,380.002,400.002,400.000.84%24,400
Jul 1, 20262,362.002,390.002,359.002,380.002,380.001.23%18,900
Jun 30, 20262,379.002,379.002,350.002,351.002,351.00-0.89%16,700
Jun 29, 20262,340.002,372.002,340.002,372.002,372.001.76%29,900
Jun 26, 20262,355.002,359.002,315.002,331.002,331.00-1.02%25,300
Jun 25, 20262,359.002,359.002,336.002,355.002,355.001.46%17,700
Jun 24, 20262,338.002,357.002,321.002,321.002,321.00-0.73%21,500
Jun 23, 20262,348.002,361.002,338.002,338.002,338.00-0.68%19,000
Jun 22, 20262,373.002,373.002,349.002,354.002,354.00-0.80%19,800
Jun 19, 20262,393.002,393.002,352.002,373.002,373.000.21%29,100
Jun 18, 20262,382.002,394.002,362.002,368.002,368.00-0.46%28,800
Jun 17, 20262,351.002,386.002,351.002,379.002,379.001.58%33,200
Jun 16, 20262,356.002,370.002,326.002,342.002,342.00-0.59%33,700
Jun 15, 20262,382.002,382.002,352.002,356.002,356.00-0.25%35,600
Jun 12, 20262,348.002,368.002,326.002,362.002,362.001.20%52,600
Jun 11, 20262,334.002,334.002,284.002,334.002,334.00-0.13%26,600