Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,453.00
-31.00 (-2.09%)
Jun 2, 2026, 9:42 AM JST
Gecoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,529.00 | 1,532.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.59% | 22,400 |
| May 28, 2026 | 1,505.00 | 1,525.00 | 1,487.00 | 1,520.00 | 1,520.00 | 0.86% | 61,100 |
| May 27, 2026 | 1,520.00 | 1,524.00 | 1,503.00 | 1,507.00 | 1,507.00 | -0.99% | 68,700 |
| May 26, 2026 | 1,490.00 | 1,533.00 | 1,482.00 | 1,522.00 | 1,522.00 | 1.74% | 51,700 |
| May 25, 2026 | 1,510.00 | 1,510.00 | 1,487.00 | 1,496.00 | 1,496.00 | -0.47% | 49,500 |
| May 22, 2026 | 1,510.00 | 1,513.00 | 1,496.00 | 1,503.00 | 1,503.00 | -0.20% | 34,900 |
| May 21, 2026 | 1,520.00 | 1,525.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.33% | 41,700 |
| May 20, 2026 | 1,533.00 | 1,541.00 | 1,495.00 | 1,511.00 | 1,511.00 | -1.88% | 73,500 |
| May 19, 2026 | 1,542.00 | 1,554.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.06% | 55,300 |
| May 18, 2026 | 1,581.00 | 1,590.00 | 1,541.00 | 1,541.00 | 1,541.00 | -3.08% | 86,300 |
| May 15, 2026 | 1,610.00 | 1,614.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.63% | 81,800 |
| May 14, 2026 | 1,600.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | -0.12% | 63,400 |
| May 13, 2026 | 1,628.00 | 1,636.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.05% | 70,900 |
| May 12, 2026 | 1,645.00 | 1,660.00 | 1,617.00 | 1,619.00 | 1,619.00 | -2.29% | 90,200 |
| May 11, 2026 | 1,602.00 | 1,704.00 | 1,590.00 | 1,657.00 | 1,657.00 | 4.21% | 141,500 |
| May 8, 2026 | 1,615.00 | 1,615.00 | 1,578.00 | 1,590.00 | 1,590.00 | -1.18% | 48,400 |
| May 7, 2026 | 1,614.00 | 1,633.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.63% | 29,500 |
| May 1, 2026 | 1,611.00 | 1,618.00 | 1,587.00 | 1,599.00 | 1,599.00 | -0.74% | 57,300 |
| Apr 30, 2026 | 1,626.00 | 1,626.00 | 1,588.00 | 1,611.00 | 1,611.00 | -6.17% | 107,700 |
| Apr 28, 2026 | 1,607.00 | 1,717.00 | 1,607.00 | 1,717.00 | 1,717.00 | 7.25% | 67,000 |
| Apr 27, 2026 | 1,626.00 | 1,627.00 | 1,596.00 | 1,601.00 | 1,601.00 | -1.78% | 45,800 |
| Apr 24, 2026 | 1,634.00 | 1,646.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.67% | 36,400 |
| Apr 23, 2026 | 1,627.00 | 1,644.00 | 1,619.00 | 1,641.00 | 1,641.00 | 0.37% | 43,400 |
| Apr 22, 2026 | 1,652.00 | 1,652.00 | 1,628.00 | 1,635.00 | 1,635.00 | -1.45% | 31,100 |
| Apr 21, 2026 | 1,669.00 | 1,678.00 | 1,653.00 | 1,659.00 | 1,659.00 | -0.60% | 27,900 |
| Apr 20, 2026 | 1,688.00 | 1,692.00 | 1,666.00 | 1,669.00 | 1,669.00 | -0.89% | 31,300 |
| Apr 17, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,684.00 | 1,684.00 | -0.94% | 43,500 |
| Apr 16, 2026 | 1,710.00 | 1,711.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.35% | 31,900 |
| Apr 15, 2026 | 1,740.00 | 1,765.00 | 1,702.00 | 1,706.00 | 1,706.00 | -1.90% | 44,100 |
| Apr 14, 2026 | 1,733.00 | 1,739.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.87% | 46,600 |
| Apr 13, 2026 | 1,732.00 | 1,751.00 | 1,722.00 | 1,724.00 | 1,724.00 | -0.81% | 33,300 |
| Apr 10, 2026 | 1,773.00 | 1,779.00 | 1,731.00 | 1,738.00 | 1,738.00 | -1.31% | 41,100 |
| Apr 9, 2026 | 1,781.00 | 1,784.00 | 1,755.00 | 1,761.00 | 1,761.00 | -1.12% | 28,800 |
| Apr 8, 2026 | 1,772.00 | 1,783.00 | 1,764.00 | 1,781.00 | 1,781.00 | 2.83% | 45,800 |
| Apr 7, 2026 | 1,744.00 | 1,746.00 | 1,725.00 | 1,732.00 | 1,732.00 | 0.29% | 38,600 |
| Apr 6, 2026 | 1,726.00 | 1,741.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.46% | 28,500 |
| Apr 3, 2026 | 1,770.00 | 1,770.00 | 1,727.00 | 1,735.00 | 1,735.00 | -0.57% | 29,400 |
| Apr 2, 2026 | 1,776.00 | 1,797.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.86% | 41,500 |
| Apr 1, 2026 | 1,779.00 | 1,788.00 | 1,757.00 | 1,778.00 | 1,778.00 | 2.24% | 52,900 |
| Mar 31, 2026 | 1,751.00 | 1,773.00 | 1,723.00 | 1,739.00 | 1,739.00 | -1.97% | 78,200 |
| Mar 30, 2026 | 1,776.00 | 1,799.00 | 1,753.00 | 1,774.00 | 1,774.00 | -2.10% | 119,000 |
| Mar 27, 2026 | 1,834.00 | 1,858.00 | 1,829.00 | 1,856.00 | 1,812.00 | 0.49% | 132,800 |
| Mar 26, 2026 | 1,840.00 | 1,847.00 | 1,825.00 | 1,847.00 | 1,803.21 | 0.71% | 52,300 |
| Mar 25, 2026 | 1,841.00 | 1,846.00 | 1,825.00 | 1,834.00 | 1,790.52 | 1.38% | 70,100 |
| Mar 24, 2026 | 1,817.00 | 1,824.00 | 1,790.00 | 1,809.00 | 1,766.11 | 2.32% | 148,900 |
| Mar 23, 2026 | 1,799.00 | 1,799.00 | 1,755.00 | 1,768.00 | 1,726.09 | -5.91% | 105,600 |
| Mar 19, 2026 | 1,839.00 | 1,879.00 | 1,808.00 | 1,879.00 | 1,834.45 | 0.75% | 114,600 |
| Mar 18, 2026 | 1,803.00 | 1,865.00 | 1,803.00 | 1,865.00 | 1,820.79 | 3.55% | 60,400 |
| Mar 17, 2026 | 1,800.00 | 1,828.00 | 1,787.00 | 1,801.00 | 1,758.30 | 1.29% | 49,100 |
| Mar 16, 2026 | 1,762.00 | 1,789.00 | 1,755.00 | 1,778.00 | 1,735.85 | - | 55,300 |