GRCS Inc. (TYO:9250)
Japan · Delayed Price · Currency is JPY 1,030.00
+10.00 (0.98%)
Sep 30, 2026, 3:19 PM JST
GRCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 990.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | 0.98% | 500 |
| Sep 29, 2026 | 1,011.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,020.00 | -1.83% | 600 |
| Sep 28, 2026 | 1,011.00 | 1,039.00 | 1,011.00 | 1,039.00 | 1,039.00 | -0.19% | 300 |
| Sep 25, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - | 100 |
| Sep 24, 2026 | 1,041.00 | 1,041.00 | 1,020.00 | 1,041.00 | 1,041.00 | -0.57% | 800 |
| Sep 18, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.19% | 200 |
| Sep 17, 2026 | 1,025.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 2.34% | 200 |
| Sep 16, 2026 | 1,001.00 | 1,030.00 | 1,001.00 | 1,025.00 | 1,025.00 | -0.58% | 600 |
| Sep 15, 2026 | 1,049.00 | 1,049.00 | 1,031.00 | 1,031.00 | 1,031.00 | 3.10% | 3,700 |
| Sep 14, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 1.01% | 600 |
| Sep 11, 2026 | 1,012.00 | 1,014.00 | 990.00 | 990.00 | 990.00 | -2.17% | 1,300 |
| Sep 10, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | - | 100 |
| Sep 9, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1.20% | 300 |
| Sep 8, 2026 | 984.00 | 1,000.00 | 984.00 | 1,000.00 | 1,000.00 | -1.38% | 200 |
| Sep 7, 2026 | 1,014.00 | 1,014.00 | 982.00 | 1,014.00 | 1,014.00 | 1.50% | 1,700 |
| Sep 4, 2026 | 990.00 | 999.00 | 986.00 | 999.00 | 999.00 | 0.91% | 1,300 |
| Sep 3, 2026 | 960.00 | 995.00 | 951.00 | 990.00 | 990.00 | - | 1,300 |
| Sep 2, 2026 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | 1.02% | 800 |
| Sep 1, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.72% | 100 |
| Aug 31, 2026 | 958.00 | 973.00 | 958.00 | 973.00 | 973.00 | 1.57% | 400 |
| Aug 28, 2026 | 948.00 | 958.00 | 935.00 | 958.00 | 958.00 | -0.52% | 800 |
| Aug 27, 2026 | 908.00 | 963.00 | 908.00 | 963.00 | 963.00 | 2.67% | 1,200 |
| Aug 26, 2026 | 935.00 | 950.00 | 935.00 | 938.00 | 938.00 | 0.32% | 500 |
| Aug 25, 2026 | 924.00 | 935.00 | 924.00 | 935.00 | 935.00 | 2.75% | 300 |
| Aug 24, 2026 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | - | 500 |
| Aug 21, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.11% | 100 |
| Aug 20, 2026 | 897.00 | 909.00 | 897.00 | 909.00 | 909.00 | 0.44% | 200 |
| Aug 19, 2026 | 909.00 | 910.00 | 895.00 | 905.00 | 905.00 | -0.44% | 2,000 |
| Aug 18, 2026 | 906.00 | 910.00 | 895.00 | 909.00 | 909.00 | 0.44% | 1,100 |
| Aug 17, 2026 | 905.00 | 906.00 | 905.00 | 905.00 | 905.00 | 0.67% | 600 |
| Aug 14, 2026 | 890.00 | 903.00 | 888.00 | 899.00 | 899.00 | 0.78% | 1,000 |
| Aug 13, 2026 | 893.00 | 893.00 | 878.00 | 892.00 | 892.00 | - | 1,200 |
| Aug 12, 2026 | 868.00 | 892.00 | 868.00 | 892.00 | 892.00 | 1.02% | 700 |
| Aug 10, 2026 | 860.00 | 883.00 | 860.00 | 883.00 | 883.00 | 1.03% | 400 |
| Aug 7, 2026 | 877.00 | 877.00 | 874.00 | 874.00 | 874.00 | 0.23% | 500 |
| Aug 6, 2026 | 861.00 | 876.00 | 860.00 | 872.00 | 872.00 | 1.16% | 4,200 |
| Aug 5, 2026 | 877.00 | 877.00 | 859.00 | 862.00 | 862.00 | -1.71% | 2,100 |
| Aug 3, 2026 | 881.00 | 885.00 | 877.00 | 877.00 | 877.00 | -1.13% | 600 |
| Jul 31, 2026 | 884.00 | 887.00 | 884.00 | 887.00 | 887.00 | -0.89% | 800 |
| Jul 30, 2026 | 892.00 | 895.00 | 881.00 | 895.00 | 895.00 | 1.13% | 400 |
| Jul 29, 2026 | 887.00 | 892.00 | 885.00 | 885.00 | 885.00 | -0.23% | 300 |
| Jul 28, 2026 | 896.00 | 896.00 | 887.00 | 887.00 | 887.00 | 0.23% | 500 |
| Jul 27, 2026 | 855.00 | 885.00 | 855.00 | 885.00 | 885.00 | 3.51% | 700 |
| Jul 24, 2026 | 887.00 | 887.00 | 849.00 | 855.00 | 855.00 | -3.61% | 2,100 |
| Jul 23, 2026 | 860.00 | 899.00 | 860.00 | 887.00 | 887.00 | 4.97% | 4,500 |
| Jul 22, 2026 | 847.00 | 860.00 | 842.00 | 845.00 | 845.00 | -1.17% | 5,800 |
| Jul 21, 2026 | 871.00 | 875.00 | 850.00 | 855.00 | 855.00 | -1.61% | 2,900 |
| 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 |