Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,401.00
-9.00 (-0.37%)
Oct 23, 2026, 3:30 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,420.002,425.002,380.002,401.002,401.00-0.37%47,500
Oct 22, 20262,404.002,423.002,398.002,410.002,410.00-0.04%32,100
Oct 21, 20262,416.002,432.002,402.002,411.002,411.000.17%23,700
Oct 20, 20262,441.002,455.002,402.002,407.002,407.00-2.00%33,500
Oct 19, 20262,480.002,487.002,440.002,456.002,456.00-1.09%32,700
Oct 16, 20262,432.002,485.002,432.002,483.002,483.001.85%31,800
Oct 15, 20262,430.002,449.002,424.002,438.002,438.00-0.57%39,900
Oct 14, 20262,465.002,470.002,437.002,452.002,452.00-0.81%24,600
Oct 13, 20262,458.002,473.002,448.002,472.002,472.000.57%23,600
Oct 9, 20262,410.002,466.002,408.002,458.002,458.001.70%33,200
Oct 8, 20262,433.002,433.002,397.002,417.002,417.00-1.75%41,500
Oct 7, 20262,454.002,472.002,453.002,460.002,460.00-0.45%21,100
Oct 6, 20262,466.002,495.002,459.002,471.002,471.00-0.24%24,400
Oct 5, 20262,470.002,485.002,449.002,477.002,477.000.04%36,500
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