Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,363.00
-5.00 (-0.21%)
Jun 19, 2026, 10:28 AM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,335.002,364.002,331.002,337.002,337.000.04%28,600
Jun 9, 20262,321.002,350.002,320.002,336.002,336.001.43%32,600
Jun 8, 20262,300.002,327.002,288.002,303.002,303.00-1.29%30,600
Jun 5, 20262,290.002,339.002,279.002,333.002,333.002.32%21,300
Jun 4, 20262,265.002,294.002,263.002,280.002,280.00-0.65%21,000
Jun 3, 20262,258.002,295.002,250.002,295.002,295.001.64%27,500
Jun 2, 20262,260.002,269.002,210.002,258.002,258.00-0.62%54,100
Jun 1, 20262,323.002,325.002,262.002,272.002,272.00-2.28%53,600
May 29, 20262,340.002,361.002,325.002,325.002,325.000.09%32,000
May 28, 20262,298.002,323.002,290.002,323.002,323.001.09%49,500
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