GRCS Inc. (TYO:9250)
Japan · Delayed Price · Currency is JPY 1,049.00
-205.00 (-16.35%)
Oct 20, 2026, 3:30 PM JST
GRCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1,224.00 | 1,237.00 | 1,044.00 | 1,049.00 | 1,049.00 | -16.35% | 87,200 |
| Oct 19, 2026 | 1,240.00 | 1,433.00 | 1,228.00 | 1,254.00 | 1,254.00 | -0.95% | 275,300 |
| Oct 16, 2026 | 1,238.00 | 1,434.00 | 1,211.00 | 1,266.00 | 1,266.00 | -18.74% | 711,900 |
| Oct 15, 2026 | 1,700.00 | 1,701.00 | 1,472.00 | 1,558.00 | 1,558.00 | -15.42% | 191,900 |
| Oct 14, 2026 | 1,740.00 | 1,936.00 | 1,658.00 | 1,842.00 | 1,842.00 | 16.58% | 691,500 |
| Oct 13, 2026 | 1,390.00 | 1,580.00 | 1,355.00 | 1,580.00 | 1,580.00 | 23.44% | 239,000 |
| Oct 9, 2026 | 1,417.00 | 1,574.00 | 1,224.00 | 1,280.00 | 1,280.00 | -19.85% | 206,400 |
| Oct 8, 2026 | 1,430.00 | 1,638.00 | 1,398.00 | 1,597.00 | 1,597.00 | 19.18% | 527,000 |
| Oct 7, 2026 | 1,609.00 | 1,609.00 | 1,250.00 | 1,340.00 | 1,340.00 | -2.83% | 348,500 |
| Oct 6, 2026 | 1,086.00 | 1,379.00 | 1,050.00 | 1,379.00 | 1,379.00 | 27.80% | 278,800 |
| Oct 5, 2026 | 1,051.00 | 1,080.00 | 1,031.00 | 1,079.00 | 1,079.00 | 2.76% | 2,900 |
| Oct 2, 2026 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 800 |
| Oct 1, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.97% | 2,300 |
| 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 |