Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,856.00
+9.00 (0.49%)
At close: Mar 27, 2026
Gecoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,834.00 | 1,858.00 | 1,829.00 | 1,856.00 | 1,856.00 | 0.49% | 132,800 |
| Mar 26, 2026 | 1,840.00 | 1,847.00 | 1,825.00 | 1,847.00 | 1,847.00 | 0.71% | 52,300 |
| Mar 25, 2026 | 1,841.00 | 1,846.00 | 1,825.00 | 1,834.00 | 1,834.00 | 1.38% | 70,100 |
| Mar 24, 2026 | 1,817.00 | 1,824.00 | 1,790.00 | 1,809.00 | 1,809.00 | 2.32% | 148,900 |
| Mar 23, 2026 | 1,799.00 | 1,799.00 | 1,755.00 | 1,768.00 | 1,768.00 | -5.91% | 105,600 |
| Mar 19, 2026 | 1,839.00 | 1,879.00 | 1,808.00 | 1,879.00 | 1,879.00 | 0.75% | 114,600 |
| Mar 18, 2026 | 1,803.00 | 1,865.00 | 1,803.00 | 1,865.00 | 1,865.00 | 3.55% | 60,400 |
| Mar 17, 2026 | 1,800.00 | 1,828.00 | 1,787.00 | 1,801.00 | 1,801.00 | 1.29% | 49,100 |
| Mar 16, 2026 | 1,762.00 | 1,789.00 | 1,755.00 | 1,778.00 | 1,778.00 | - | 55,300 |
| Mar 13, 2026 | 1,767.00 | 1,819.00 | 1,764.00 | 1,778.00 | 1,778.00 | -0.39% | 81,400 |
| Mar 12, 2026 | 1,812.00 | 1,821.00 | 1,779.00 | 1,785.00 | 1,785.00 | -2.88% | 79,900 |
| Mar 11, 2026 | 1,879.00 | 1,910.00 | 1,834.00 | 1,838.00 | 1,838.00 | -1.50% | 87,700 |
| Mar 10, 2026 | 1,860.00 | 1,886.00 | 1,848.00 | 1,866.00 | 1,866.00 | 5.13% | 126,800 |
| Mar 9, 2026 | 1,775.00 | 1,787.00 | 1,736.00 | 1,775.00 | 1,775.00 | -3.79% | 90,200 |
| Mar 6, 2026 | 1,843.00 | 1,858.00 | 1,808.00 | 1,845.00 | 1,845.00 | -0.81% | 65,000 |
| Mar 5, 2026 | 1,863.00 | 1,890.00 | 1,836.00 | 1,860.00 | 1,860.00 | 3.28% | 96,200 |
| Mar 4, 2026 | 1,843.00 | 1,871.00 | 1,767.00 | 1,801.00 | 1,801.00 | -4.35% | 173,800 |
| Mar 3, 2026 | 1,911.00 | 1,948.00 | 1,872.00 | 1,883.00 | 1,883.00 | -2.03% | 111,700 |
| Mar 2, 2026 | 1,909.00 | 1,931.00 | 1,880.00 | 1,922.00 | 1,922.00 | -0.47% | 99,900 |
| Feb 27, 2026 | 1,900.00 | 1,932.00 | 1,880.00 | 1,931.00 | 1,931.00 | 2.17% | 76,700 |
| Feb 26, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1.12% | 84,900 |
| Feb 25, 2026 | 1,888.00 | 1,896.00 | 1,853.00 | 1,869.00 | 1,869.00 | -1.01% | 90,100 |
| Feb 24, 2026 | 1,899.00 | 1,902.00 | 1,841.00 | 1,888.00 | 1,888.00 | 3.00% | 141,200 |
| Feb 20, 2026 | 1,792.00 | 1,844.00 | 1,790.00 | 1,833.00 | 1,833.00 | 2.29% | 106,100 |
| Feb 19, 2026 | 1,811.00 | 1,830.00 | 1,789.00 | 1,792.00 | 1,792.00 | -0.83% | 73,300 |
| Feb 18, 2026 | 1,745.00 | 1,820.00 | 1,745.00 | 1,807.00 | 1,807.00 | 3.97% | 125,200 |
| Feb 17, 2026 | 1,731.00 | 1,756.00 | 1,720.00 | 1,738.00 | 1,738.00 | 0.64% | 87,900 |
| Feb 16, 2026 | 1,670.00 | 1,734.00 | 1,663.00 | 1,727.00 | 1,727.00 | 4.29% | 105,300 |
| Feb 13, 2026 | 1,711.00 | 1,711.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.21% | 62,800 |
| Feb 12, 2026 | 1,656.00 | 1,719.00 | 1,656.00 | 1,711.00 | 1,711.00 | 3.32% | 85,700 |
| Feb 10, 2026 | 1,663.00 | 1,677.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.84% | 51,000 |
| Feb 9, 2026 | 1,679.00 | 1,681.00 | 1,656.00 | 1,670.00 | 1,670.00 | 0.12% | 76,000 |
| Feb 6, 2026 | 1,665.00 | 1,676.00 | 1,650.00 | 1,668.00 | 1,668.00 | - | 58,600 |
| Feb 5, 2026 | 1,659.00 | 1,675.00 | 1,639.00 | 1,668.00 | 1,668.00 | 1.21% | 90,500 |
| Feb 4, 2026 | 1,614.00 | 1,670.00 | 1,601.00 | 1,648.00 | 1,648.00 | 2.55% | 95,900 |
| Feb 3, 2026 | 1,595.00 | 1,628.00 | 1,575.00 | 1,607.00 | 1,607.00 | 2.03% | 100,900 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,572.00 | 1,575.00 | 1,575.00 | -0.51% | 97,100 |
| Jan 30, 2026 | 1,581.00 | 1,591.00 | 1,555.00 | 1,583.00 | 1,583.00 | -0.81% | 165,000 |
| Jan 29, 2026 | 1,530.00 | 1,600.00 | 1,494.00 | 1,596.00 | 1,596.00 | 6.12% | 197,400 |
| Jan 28, 2026 | 1,516.00 | 1,516.00 | 1,496.00 | 1,504.00 | 1,504.00 | -1.18% | 52,200 |
| Jan 27, 2026 | 1,516.00 | 1,523.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.40% | 55,100 |
| Jan 26, 2026 | 1,531.00 | 1,539.00 | 1,512.00 | 1,516.00 | 1,516.00 | -2.26% | 80,800 |
| Jan 23, 2026 | 1,536.00 | 1,554.00 | 1,536.00 | 1,551.00 | 1,551.00 | 0.98% | 38,900 |
| Jan 22, 2026 | 1,530.00 | 1,537.00 | 1,518.00 | 1,536.00 | 1,536.00 | 0.79% | 54,300 |
| Jan 21, 2026 | 1,488.00 | 1,530.00 | 1,486.00 | 1,524.00 | 1,524.00 | 0.26% | 39,400 |
| Jan 20, 2026 | 1,551.00 | 1,551.00 | 1,517.00 | 1,520.00 | 1,520.00 | -1.87% | 46,900 |
| Jan 19, 2026 | 1,575.00 | 1,575.00 | 1,536.00 | 1,549.00 | 1,549.00 | -1.65% | 47,400 |
| Jan 16, 2026 | 1,566.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.57% | 25,200 |
| Jan 15, 2026 | 1,534.00 | 1,573.00 | 1,534.00 | 1,566.00 | 1,566.00 | 2.09% | 46,300 |
| Jan 14, 2026 | 1,517.00 | 1,543.00 | 1,517.00 | 1,534.00 | 1,534.00 | 0.79% | 38,200 |