Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,740.00
-33.00 (-1.86%)
Oct 2, 2026, 3:30 PM JST
Gecoss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,761.00 | 1,766.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.86% | 36,800 |
| Oct 1, 2026 | 1,765.00 | 1,783.00 | 1,759.00 | 1,773.00 | 1,773.00 | -0.11% | 36,500 |
| Sep 30, 2026 | 1,760.00 | 1,787.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.68% | 32,900 |
| Sep 29, 2026 | 1,780.00 | 1,785.00 | 1,761.00 | 1,763.00 | 1,763.00 | -1.51% | 59,600 |
| Sep 28, 2026 | 1,831.00 | 1,840.00 | 1,812.00 | 1,815.00 | 1,790.00 | -0.82% | 52,200 |
| Sep 25, 2026 | 1,809.00 | 1,830.00 | 1,809.00 | 1,830.00 | 1,804.79 | 1.10% | 28,400 |
| Sep 24, 2026 | 1,830.00 | 1,830.00 | 1,804.00 | 1,810.00 | 1,785.07 | -0.93% | 38,400 |
| Sep 18, 2026 | 1,816.00 | 1,827.00 | 1,810.00 | 1,827.00 | 1,801.83 | 0.33% | 40,200 |
| Sep 17, 2026 | 1,796.00 | 1,821.00 | 1,793.00 | 1,821.00 | 1,795.92 | 1.39% | 38,600 |
| Sep 16, 2026 | 1,781.00 | 1,804.00 | 1,781.00 | 1,796.00 | 1,771.26 | 0.84% | 29,400 |
| Sep 15, 2026 | 1,777.00 | 1,787.00 | 1,773.00 | 1,781.00 | 1,756.47 | -0.61% | 16,900 |
| Sep 14, 2026 | 1,782.00 | 1,801.00 | 1,780.00 | 1,792.00 | 1,767.32 | 0.17% | 26,700 |
| Sep 11, 2026 | 1,754.00 | 1,793.00 | 1,752.00 | 1,789.00 | 1,764.36 | 0.22% | 38,400 |
| Sep 10, 2026 | 1,772.00 | 1,792.00 | 1,755.00 | 1,785.00 | 1,760.41 | 0.56% | 38,200 |
| Sep 9, 2026 | 1,772.00 | 1,790.00 | 1,769.00 | 1,775.00 | 1,750.55 | -0.06% | 22,700 |
| Sep 8, 2026 | 1,785.00 | 1,796.00 | 1,772.00 | 1,776.00 | 1,751.54 | -0.50% | 36,400 |
| Sep 7, 2026 | 1,759.00 | 1,788.00 | 1,753.00 | 1,785.00 | 1,760.41 | 1.42% | 36,300 |
| Sep 4, 2026 | 1,752.00 | 1,765.00 | 1,741.00 | 1,760.00 | 1,735.76 | -0.06% | 40,600 |
| Sep 3, 2026 | 1,752.00 | 1,765.00 | 1,752.00 | 1,761.00 | 1,736.74 | 0.57% | 25,000 |
| Sep 2, 2026 | 1,758.00 | 1,771.00 | 1,746.00 | 1,751.00 | 1,726.88 | -1.30% | 40,300 |
| Sep 1, 2026 | 1,757.00 | 1,805.00 | 1,757.00 | 1,774.00 | 1,749.56 | 0.62% | 64,300 |
| Aug 31, 2026 | 1,769.00 | 1,771.00 | 1,759.00 | 1,763.00 | 1,738.72 | -0.79% | 43,700 |
| Aug 28, 2026 | 1,788.00 | 1,792.00 | 1,777.00 | 1,777.00 | 1,752.52 | -0.95% | 24,900 |
| Aug 27, 2026 | 1,795.00 | 1,800.00 | 1,786.00 | 1,794.00 | 1,769.29 | 0.28% | 26,600 |
| Aug 26, 2026 | 1,769.00 | 1,793.00 | 1,769.00 | 1,789.00 | 1,764.36 | 0.90% | 25,200 |
| Aug 25, 2026 | 1,785.00 | 1,794.00 | 1,769.00 | 1,773.00 | 1,748.58 | -0.56% | 30,700 |
| Aug 24, 2026 | 1,782.00 | 1,792.00 | 1,775.00 | 1,783.00 | 1,758.44 | 0.17% | 38,500 |
| Aug 21, 2026 | 1,773.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,755.48 | 0.34% | 29,300 |
| Aug 20, 2026 | 1,760.00 | 1,774.00 | 1,757.00 | 1,774.00 | 1,749.56 | 1.08% | 26,700 |
| Aug 19, 2026 | 1,780.00 | 1,782.00 | 1,748.00 | 1,755.00 | 1,730.83 | -2.01% | 49,900 |
| Aug 18, 2026 | 1,772.00 | 1,805.00 | 1,762.00 | 1,791.00 | 1,766.33 | 1.07% | 42,300 |
| Aug 17, 2026 | 1,760.00 | 1,794.00 | 1,760.00 | 1,772.00 | 1,747.59 | 0.62% | 50,800 |
| Aug 14, 2026 | 1,758.00 | 1,775.00 | 1,741.00 | 1,761.00 | 1,736.74 | -0.06% | 49,800 |
| Aug 13, 2026 | 1,747.00 | 1,762.00 | 1,722.00 | 1,762.00 | 1,737.73 | 1.38% | 52,400 |
| Aug 12, 2026 | 1,749.00 | 1,750.00 | 1,722.00 | 1,738.00 | 1,714.06 | -0.63% | 53,900 |
| Aug 10, 2026 | 1,751.00 | 1,761.00 | 1,738.00 | 1,749.00 | 1,724.91 | -0.11% | 52,600 |
| Aug 7, 2026 | 1,744.00 | 1,760.00 | 1,740.00 | 1,751.00 | 1,726.88 | 0.92% | 41,900 |
| Aug 6, 2026 | 1,711.00 | 1,744.00 | 1,706.00 | 1,735.00 | 1,711.10 | 1.17% | 36,900 |
| Aug 5, 2026 | 1,696.00 | 1,725.00 | 1,693.00 | 1,715.00 | 1,691.38 | 0.88% | 37,200 |
| Aug 4, 2026 | 1,710.00 | 1,718.00 | 1,679.00 | 1,700.00 | 1,676.58 | -1.96% | 75,900 |
| Aug 3, 2026 | 1,744.00 | 1,744.00 | 1,681.00 | 1,734.00 | 1,710.12 | -0.69% | 90,500 |
| Jul 31, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,746.00 | 1,721.95 | 0.87% | 94,300 |
| Jul 30, 2026 | 1,698.00 | 1,780.00 | 1,694.00 | 1,731.00 | 1,707.16 | 1.94% | 298,300 |
| Jul 29, 2026 | 1,666.00 | 1,710.00 | 1,635.00 | 1,698.00 | 1,674.61 | 2.97% | 127,600 |
| Jul 28, 2026 | 1,675.00 | 1,675.00 | 1,642.00 | 1,649.00 | 1,626.29 | -1.20% | 60,300 |
| Jul 27, 2026 | 1,650.00 | 1,679.00 | 1,648.00 | 1,669.00 | 1,646.01 | 2.02% | 43,000 |
| Jul 24, 2026 | 1,635.00 | 1,638.00 | 1,624.00 | 1,636.00 | 1,613.47 | -0.12% | 31,300 |
| Jul 23, 2026 | 1,639.00 | 1,643.00 | 1,626.00 | 1,638.00 | 1,615.44 | 0.24% | 30,400 |
| Jul 22, 2026 | 1,635.00 | 1,642.00 | 1,626.00 | 1,634.00 | 1,611.49 | -0.18% | 42,900 |
| Jul 21, 2026 | 1,624.00 | 1,639.00 | 1,624.00 | 1,637.00 | 1,614.45 | 1.36% | 54,800 |