Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.00
-3.00 (-0.12%)
May 7, 2026, 3:30 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,356.002,446.002,355.002,423.002,423.00-5.28%79,000
Mar 27, 20262,529.002,569.002,523.002,558.002,456.000.99%100,300
Mar 26, 20262,547.002,552.002,510.002,533.002,432.00-0.55%46,000
Mar 25, 20262,545.002,553.002,533.002,547.002,445.441.84%44,600
Mar 24, 20262,500.002,516.002,473.002,501.002,401.272.79%47,400
Mar 23, 20262,470.002,470.002,425.002,433.002,335.98-3.30%77,200
Mar 19, 20262,580.002,580.002,516.002,516.002,415.67-3.16%46,800
Mar 18, 20262,565.002,598.002,563.002,598.002,494.412.28%23,500
Mar 17, 20262,561.002,569.002,540.002,540.002,438.72-21,700
Mar 16, 20262,573.002,581.002,530.002,540.002,438.72-1.28%42,000
Mar 13, 20262,567.002,590.002,560.002,573.002,470.40-0.85%42,900
Mar 12, 20262,650.002,650.002,587.002,595.002,491.52-2.08%35,900
Mar 11, 20262,670.002,682.002,650.002,650.002,544.330.11%24,700
Mar 10, 20262,650.002,662.002,615.002,647.002,541.451.81%30,500
Mar 9, 20262,556.002,602.002,539.002,600.002,496.33-1.55%72,100
Mar 6, 20262,644.002,664.002,612.002,641.002,535.69-0.23%34,300
Mar 5, 20262,675.002,692.002,639.002,647.002,541.452.36%39,100
Mar 4, 20262,626.002,633.002,543.002,586.002,482.88-3.36%79,600
Mar 3, 20262,740.002,741.002,668.002,676.002,569.29-2.12%62,200
Mar 2, 20262,750.002,757.002,710.002,734.002,624.98-2.36%50,200
Feb 27, 20262,735.002,800.002,734.002,800.002,688.352.34%23,200
Feb 26, 20262,736.002,762.002,731.002,736.002,626.90-0.18%29,500
Feb 25, 20262,765.002,765.002,730.002,741.002,631.70-0.25%22,400
Feb 24, 20262,720.002,760.002,712.002,748.002,638.421.07%27,300
Feb 20, 20262,717.002,734.002,695.002,719.002,610.58-0.59%27,800
Feb 19, 20262,738.002,750.002,701.002,735.002,625.94-0.11%30,600