GRCS Inc. (TYO:9250)
Japan · Delayed Price · Currency is JPY 855.00
-14.00 (-1.61%)
Jul 21, 2026, 3:30 PM JST
GRCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 883.00 | 883.00 | 858.00 | 869.00 | 869.00 | -1.59% | 3,700 |
| Jul 16, 2026 | 889.00 | 902.00 | 883.00 | 883.00 | 883.00 | -2.11% | 1,700 |
| Jul 15, 2026 | 910.00 | 913.00 | 902.00 | 902.00 | 902.00 | -1.96% | 2,800 |
| Jul 14, 2026 | 905.00 | 935.00 | 905.00 | 920.00 | 920.00 | - | 600 |
| Jul 13, 2026 | 920.00 | 920.00 | 919.00 | 920.00 | 920.00 | - | 300 |
| Jul 9, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | - | 100 |
| Jul 8, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0.55% | 100 |
| Jul 7, 2026 | 902.00 | 915.00 | 902.00 | 915.00 | 915.00 | - | 1,400 |
| Jul 6, 2026 | 915.00 | 918.00 | 905.00 | 915.00 | 915.00 | 1.55% | 600 |
| Jul 3, 2026 | 886.00 | 901.00 | 886.00 | 901.00 | 901.00 | 1.69% | 200 |
| Jul 2, 2026 | 875.00 | 886.00 | 875.00 | 886.00 | 886.00 | 0.45% | 600 |
| Jul 1, 2026 | 893.00 | 905.00 | 878.00 | 882.00 | 882.00 | 0.46% | 3,200 |
| Jun 30, 2026 | 882.00 | 886.00 | 875.00 | 878.00 | 878.00 | -0.45% | 1,900 |
| Jun 29, 2026 | 887.00 | 902.00 | 882.00 | 882.00 | 882.00 | -2.00% | 3,300 |
| Jun 26, 2026 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | - | 700 |
| Jun 25, 2026 | 902.00 | 902.00 | 882.00 | 900.00 | 900.00 | -0.22% | 1,000 |
| Jun 24, 2026 | 905.00 | 905.00 | 873.00 | 902.00 | 902.00 | -0.33% | 2,000 |
| Jun 23, 2026 | 900.00 | 905.00 | 900.00 | 905.00 | 905.00 | 0.33% | 1,300 |
| Jun 22, 2026 | 903.00 | 905.00 | 902.00 | 902.00 | 902.00 | - | 400 |
| Jun 19, 2026 | 900.00 | 902.00 | 899.00 | 902.00 | 902.00 | 0.22% | 1,600 |
| Jun 18, 2026 | 932.00 | 932.00 | 900.00 | 900.00 | 900.00 | -0.22% | 2,000 |
| Jun 17, 2026 | 902.00 | 902.00 | 892.00 | 902.00 | 902.00 | - | 1,900 |
| Jun 16, 2026 | 905.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.33% | 1,000 |
| Jun 15, 2026 | 915.00 | 915.00 | 896.00 | 905.00 | 905.00 | -0.66% | 1,600 |
| Jun 12, 2026 | 911.00 | 926.00 | 891.00 | 911.00 | 911.00 | - | 1,800 |
| Jun 11, 2026 | 905.00 | 920.00 | 896.00 | 911.00 | 911.00 | 0.66% | 8,200 |
| Jun 10, 2026 | 917.00 | 917.00 | 902.00 | 905.00 | 905.00 | -1.42% | 500 |
| Jun 9, 2026 | 943.00 | 943.00 | 899.00 | 918.00 | 918.00 | -4.18% | 2,600 |
| Jun 8, 2026 | 927.00 | 958.00 | 915.00 | 958.00 | 958.00 | 1.70% | 1,900 |
| Jun 5, 2026 | 940.00 | 957.00 | 940.00 | 942.00 | 942.00 | 1.18% | 1,900 |
| Jun 4, 2026 | 950.00 | 950.00 | 931.00 | 931.00 | 931.00 | -3.32% | 1,100 |
| Jun 3, 2026 | 968.00 | 968.00 | 954.00 | 963.00 | 963.00 | - | 1,000 |
| Jun 2, 2026 | 950.00 | 963.00 | 935.00 | 963.00 | 963.00 | -0.93% | 600 |
| Jun 1, 2026 | 950.00 | 972.00 | 950.00 | 972.00 | 972.00 | 3.85% | 1,500 |
| May 29, 2026 | 936.00 | 947.00 | 920.00 | 936.00 | 936.00 | 1.19% | 2,100 |
| May 28, 2026 | 911.00 | 940.00 | 910.00 | 925.00 | 925.00 | -1.70% | 900 |
| May 27, 2026 | 947.00 | 962.00 | 941.00 | 941.00 | 941.00 | -3.68% | 900 |
| May 26, 2026 | 947.00 | 977.00 | 947.00 | 977.00 | 977.00 | 1.56% | 300 |
| May 25, 2026 | 964.00 | 977.00 | 962.00 | 962.00 | 962.00 | -1.74% | 800 |
| May 22, 2026 | 921.00 | 979.00 | 913.00 | 979.00 | 979.00 | 5.61% | 3,600 |
| May 21, 2026 | 928.00 | 928.00 | 909.00 | 927.00 | 927.00 | 0.54% | 1,500 |
| May 20, 2026 | 911.00 | 922.00 | 908.00 | 922.00 | 922.00 | 1.77% | 700 |
| May 19, 2026 | 905.00 | 927.00 | 905.00 | 906.00 | 906.00 | -0.88% | 1,800 |
| May 18, 2026 | 915.00 | 919.00 | 901.00 | 914.00 | 914.00 | -0.11% | 2,400 |
| May 15, 2026 | 919.00 | 919.00 | 915.00 | 915.00 | 915.00 | -0.65% | 800 |
| May 14, 2026 | 935.00 | 945.00 | 921.00 | 921.00 | 921.00 | -2.33% | 1,300 |
| May 13, 2026 | 941.00 | 943.00 | 920.00 | 943.00 | 943.00 | -1.36% | 1,900 |
| May 11, 2026 | 956.00 | 970.00 | 932.00 | 956.00 | 956.00 | -0.73% | 2,700 |
| May 8, 2026 | 960.00 | 980.00 | 944.00 | 963.00 | 963.00 | -1.23% | 4,100 |
| May 7, 2026 | 998.00 | 1,010.00 | 940.00 | 975.00 | 975.00 | -2.50% | 10,500 |