Skip to main content
logo
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,537.00
-43.00 (-1.67%)
Jul 17, 2026, 3:30 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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