GRCS Inc. (TYO:9250)
Japan · Delayed Price · Currency is JPY 1,015.00
+5.00 (0.50%)
Apr 24, 2026, 3:30 PM JST
GRCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,009.00 | 1,019.00 | 950.00 | 1,010.00 | 1,010.00 | -2.79% | 6,000 |
| Apr 22, 2026 | 1,036.00 | 1,039.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.76% | 500 |
| Apr 21, 2026 | 1,067.00 | 1,067.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.33% | 2,200 |
| Apr 20, 2026 | 1,069.00 | 1,072.00 | 1,061.00 | 1,072.00 | 1,072.00 | -1.11% | 600 |
| Apr 17, 2026 | 1,061.00 | 1,084.00 | 1,051.00 | 1,084.00 | 1,084.00 | 2.17% | 900 |
| Apr 16, 2026 | 1,070.00 | 1,097.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.30% | 2,600 |
| Apr 15, 2026 | 1,062.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,075.00 | -4.19% | 5,400 |
| Apr 14, 2026 | 1,095.00 | 1,127.00 | 1,095.00 | 1,122.00 | 1,122.00 | -0.09% | 5,300 |
| Apr 13, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1.54% | 400 |
| Apr 10, 2026 | 1,123.00 | 1,124.00 | 1,093.00 | 1,106.00 | 1,106.00 | -1.51% | 1,600 |
| Apr 9, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | - | 400 |
| Apr 8, 2026 | 1,110.00 | 1,124.00 | 1,078.00 | 1,123.00 | 1,123.00 | 1.17% | 2,600 |
| Apr 7, 2026 | 1,125.00 | 1,125.00 | 1,084.00 | 1,110.00 | 1,110.00 | -1.33% | 2,100 |
| Apr 6, 2026 | 1,035.00 | 1,125.00 | 1,035.00 | 1,125.00 | 1,125.00 | 7.55% | 4,900 |
| Apr 3, 2026 | 1,065.00 | 1,065.00 | 1,024.00 | 1,046.00 | 1,046.00 | -0.29% | 800 |
| Apr 2, 2026 | 1,040.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | 0.38% | 1,300 |
| Apr 1, 2026 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 3.57% | 2,000 |
| Mar 31, 2026 | 1,025.00 | 1,025.00 | 1,001.00 | 1,009.00 | 1,009.00 | -0.88% | 1,300 |
| Mar 30, 2026 | 1,011.00 | 1,018.00 | 1,005.00 | 1,018.00 | 1,018.00 | 0.30% | 900 |
| Mar 27, 2026 | 1,029.00 | 1,029.00 | 1,007.00 | 1,015.00 | 1,015.00 | -1.36% | 600 |
| Mar 26, 2026 | 1,023.00 | 1,029.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.59% | 800 |
| Mar 25, 2026 | 1,023.00 | 1,023.00 | 1,003.00 | 1,023.00 | 1,023.00 | -0.58% | 2,800 |
| Mar 24, 2026 | 1,000.00 | 1,029.00 | 1,000.00 | 1,029.00 | 1,029.00 | 2.90% | 2,200 |
| Mar 23, 2026 | 994.00 | 1,010.00 | 989.00 | 1,000.00 | 1,000.00 | -0.20% | 4,300 |
| Mar 19, 2026 | 1,036.00 | 1,036.00 | 1,002.00 | 1,002.00 | 1,002.00 | -3.19% | 2,100 |
| Mar 18, 2026 | 1,016.00 | 1,035.00 | 1,011.00 | 1,035.00 | 1,035.00 | 1.97% | 1,800 |
| Mar 17, 2026 | 1,045.00 | 1,045.00 | 1,015.00 | 1,015.00 | 1,015.00 | -4.15% | 4,100 |
| Mar 16, 2026 | 1,052.00 | 1,068.00 | 1,034.00 | 1,059.00 | 1,059.00 | -1.03% | 1,600 |
| Mar 13, 2026 | 1,036.00 | 1,070.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1.52% | 800 |
| Mar 12, 2026 | 1,028.00 | 1,087.00 | 1,025.00 | 1,054.00 | 1,054.00 | 1.15% | 1,500 |
| Mar 11, 2026 | 1,031.00 | 1,119.00 | 1,022.00 | 1,042.00 | 1,042.00 | 1.07% | 5,300 |
| Mar 10, 2026 | 1,015.00 | 1,043.00 | 1,015.00 | 1,031.00 | 1,031.00 | 3.00% | 5,900 |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,001.00 | 1,001.00 | -5.03% | 6,000 |
| Mar 6, 2026 | 1,040.00 | 1,069.00 | 1,039.00 | 1,054.00 | 1,054.00 | 0.48% | 1,800 |
| Mar 5, 2026 | 1,052.00 | 1,055.00 | 1,018.00 | 1,049.00 | 1,049.00 | 2.64% | 1,800 |
| Mar 4, 2026 | 1,014.00 | 1,045.00 | 1,011.00 | 1,022.00 | 1,022.00 | 0.20% | 6,200 |
| Mar 3, 2026 | 1,068.00 | 1,074.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.49% | 6,300 |
| Mar 2, 2026 | 1,108.00 | 1,120.00 | 1,051.00 | 1,068.00 | 1,068.00 | -4.73% | 9,900 |
| Feb 27, 2026 | 1,132.00 | 1,132.00 | 1,103.00 | 1,121.00 | 1,121.00 | - | 3,700 |
| Feb 26, 2026 | 1,099.00 | 1,135.00 | 1,099.00 | 1,121.00 | 1,121.00 | -0.36% | 4,200 |
| Feb 25, 2026 | 1,067.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,125.00 | 5.93% | 9,000 |
| Feb 24, 2026 | 1,133.00 | 1,150.00 | 1,035.00 | 1,062.00 | 1,062.00 | -5.85% | 24,600 |
| Feb 20, 2026 | 1,188.00 | 1,188.00 | 1,128.00 | 1,128.00 | 1,128.00 | -5.13% | 6,400 |
| Feb 19, 2026 | 1,183.00 | 1,205.00 | 1,183.00 | 1,189.00 | 1,189.00 | -0.67% | 4,500 |
| Feb 18, 2026 | 1,165.00 | 1,223.00 | 1,143.00 | 1,197.00 | 1,197.00 | 3.10% | 12,200 |
| Feb 17, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,161.00 | 1,161.00 | -0.77% | 5,800 |
| Feb 16, 2026 | 1,159.00 | 1,184.00 | 1,149.00 | 1,170.00 | 1,170.00 | 2.81% | 3,400 |
| Feb 13, 2026 | 1,131.00 | 1,165.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.26% | 5,400 |
| Feb 12, 2026 | 1,163.00 | 1,169.00 | 1,133.00 | 1,135.00 | 1,135.00 | -3.98% | 8,600 |
| Feb 10, 2026 | 1,142.00 | 1,182.00 | 1,115.00 | 1,182.00 | 1,182.00 | 5.91% | 11,800 |