GRCS Inc. (TYO:9250)
Japan · Delayed Price · Currency is JPY 983.00
-24.00 (-2.38%)
Nov 10, 2026, 9:05 AM JST
GRCS Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,003.00 | 1,003.00 | 961.00 | 983.00 | 983.00 | -2.38% | 41,400 |
| Nov 9, 2026 | 974.00 | 1,045.00 | 970.00 | 1,007.00 | 1,007.00 | 10.18% | 39,400 |
| Nov 6, 2026 | 878.00 | 939.00 | 873.00 | 914.00 | 914.00 | -8.42% | 50,000 |
| Nov 5, 2026 | 1,041.00 | 1,070.00 | 970.00 | 998.00 | 998.00 | -4.13% | 12,500 |
| Nov 4, 2026 | 1,120.00 | 1,126.00 | 1,007.00 | 1,041.00 | 1,041.00 | -7.55% | 42,300 |
| Nov 2, 2026 | 1,157.00 | 1,236.00 | 1,097.00 | 1,126.00 | 1,126.00 | -2.68% | 31,600 |
| Oct 30, 2026 | 1,170.00 | 1,217.00 | 1,129.00 | 1,157.00 | 1,157.00 | -5.93% | 36,700 |
| Oct 29, 2026 | 1,193.00 | 1,272.00 | 1,150.00 | 1,230.00 | 1,230.00 | 1.65% | 58,500 |
| Oct 28, 2026 | 1,265.00 | 1,296.00 | 1,190.00 | 1,210.00 | 1,210.00 | -8.61% | 97,300 |
| Oct 27, 2026 | 1,415.00 | 1,470.00 | 1,291.00 | 1,324.00 | 1,324.00 | -5.43% | 280,700 |
| Oct 26, 2026 | 1,502.00 | 1,590.00 | 1,365.00 | 1,400.00 | 1,400.00 | -3.25% | 149,500 |
| Oct 23, 2026 | 1,480.00 | 1,498.00 | 1,355.00 | 1,447.00 | 1,447.00 | -12.25% | 242,300 |
| Oct 22, 2026 | 1,590.00 | 1,649.00 | 1,439.00 | 1,649.00 | 1,649.00 | 22.24% | 728,100 |
| Oct 21, 2026 | 1,229.00 | 1,349.00 | 1,181.00 | 1,349.00 | 1,349.00 | 28.60% | 373,300 |
| Oct 20, 2026 | 1,224.00 | 1,237.00 | 1,043.00 | 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 |