GRCS Inc. (TYO:9250)
Japan · Delayed Price · Currency is JPY 942.00
+11.00 (1.18%)
Jun 5, 2026, 3:16 PM JST
GRCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 940.00 | 957.00 | 940.00 | 942.00 | - | 1.18% | 1,400 |
| 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 |
| May 1, 2026 | 963.00 | 1,000.00 | 963.00 | 1,000.00 | 1,000.00 | 3.09% | 600 |
| Apr 30, 2026 | 980.00 | 980.00 | 969.00 | 970.00 | 970.00 | -3.96% | 1,500 |
| Apr 28, 2026 | 999.00 | 1,010.00 | 995.00 | 1,010.00 | 1,010.00 | -0.79% | 400 |
| Apr 27, 2026 | 1,014.00 | 1,026.00 | 1,005.00 | 1,018.00 | 1,018.00 | 0.30% | 3,900 |
| Apr 24, 2026 | 998.00 | 1,015.00 | 998.00 | 1,015.00 | 1,015.00 | 0.50% | 1,600 |
| 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 |