Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,783.00
+3.00 (0.17%)
Aug 24, 2026, 3:30 PM JST
Gecoss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,782.00 | 1,792.00 | 1,775.00 | 1,783.00 | 1,783.00 | 0.17% | 38,500 |
| Aug 21, 2026 | 1,773.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 0.34% | 29,300 |
| Aug 20, 2026 | 1,760.00 | 1,774.00 | 1,757.00 | 1,774.00 | 1,774.00 | 1.08% | 26,700 |
| Aug 19, 2026 | 1,780.00 | 1,782.00 | 1,748.00 | 1,755.00 | 1,755.00 | -2.01% | 49,900 |
| Aug 18, 2026 | 1,772.00 | 1,805.00 | 1,762.00 | 1,791.00 | 1,791.00 | 1.07% | 42,300 |
| Aug 17, 2026 | 1,760.00 | 1,794.00 | 1,760.00 | 1,772.00 | 1,772.00 | 0.62% | 50,800 |
| Aug 14, 2026 | 1,758.00 | 1,775.00 | 1,741.00 | 1,761.00 | 1,761.00 | -0.06% | 49,800 |
| Aug 13, 2026 | 1,747.00 | 1,762.00 | 1,722.00 | 1,762.00 | 1,762.00 | 1.38% | 52,400 |
| Aug 12, 2026 | 1,749.00 | 1,750.00 | 1,722.00 | 1,738.00 | 1,738.00 | -0.63% | 53,900 |
| Aug 10, 2026 | 1,751.00 | 1,761.00 | 1,738.00 | 1,749.00 | 1,749.00 | -0.11% | 52,600 |
| Aug 7, 2026 | 1,744.00 | 1,760.00 | 1,740.00 | 1,751.00 | 1,751.00 | 0.92% | 41,900 |
| Aug 6, 2026 | 1,711.00 | 1,744.00 | 1,706.00 | 1,735.00 | 1,735.00 | 1.17% | 36,900 |
| Aug 5, 2026 | 1,696.00 | 1,725.00 | 1,693.00 | 1,715.00 | 1,715.00 | 0.88% | 37,200 |
| Aug 4, 2026 | 1,710.00 | 1,718.00 | 1,679.00 | 1,700.00 | 1,700.00 | -1.96% | 75,900 |
| Aug 3, 2026 | 1,744.00 | 1,744.00 | 1,681.00 | 1,734.00 | 1,734.00 | -0.69% | 90,500 |
| Jul 31, 2026 | 1,760.00 | 1,760.00 | 1,732.00 | 1,746.00 | 1,746.00 | 0.87% | 94,300 |
| Jul 30, 2026 | 1,698.00 | 1,780.00 | 1,694.00 | 1,731.00 | 1,731.00 | 1.94% | 298,300 |
| Jul 29, 2026 | 1,666.00 | 1,710.00 | 1,635.00 | 1,698.00 | 1,698.00 | 2.97% | 127,600 |
| Jul 28, 2026 | 1,675.00 | 1,675.00 | 1,642.00 | 1,649.00 | 1,649.00 | -1.20% | 60,300 |
| Jul 27, 2026 | 1,650.00 | 1,679.00 | 1,648.00 | 1,669.00 | 1,669.00 | 2.02% | 43,000 |
| Jul 24, 2026 | 1,635.00 | 1,638.00 | 1,624.00 | 1,636.00 | 1,636.00 | -0.12% | 31,300 |
| Jul 23, 2026 | 1,639.00 | 1,643.00 | 1,626.00 | 1,638.00 | 1,638.00 | 0.24% | 30,400 |
| Jul 22, 2026 | 1,635.00 | 1,642.00 | 1,626.00 | 1,634.00 | 1,634.00 | -0.18% | 42,900 |
| Jul 21, 2026 | 1,624.00 | 1,639.00 | 1,624.00 | 1,637.00 | 1,637.00 | 1.36% | 54,800 |
| Jul 17, 2026 | 1,594.00 | 1,624.00 | 1,588.00 | 1,615.00 | 1,615.00 | 1.38% | 120,300 |
| Jul 16, 2026 | 1,600.00 | 1,616.00 | 1,591.00 | 1,593.00 | 1,593.00 | -0.31% | 31,800 |
| Jul 15, 2026 | 1,583.00 | 1,600.00 | 1,583.00 | 1,598.00 | 1,598.00 | 1.46% | 20,100 |
| Jul 14, 2026 | 1,577.00 | 1,586.00 | 1,569.00 | 1,575.00 | 1,575.00 | 0.38% | 22,900 |
| Jul 13, 2026 | 1,588.00 | 1,595.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.57% | 37,000 |
| Jul 10, 2026 | 1,582.00 | 1,586.00 | 1,574.00 | 1,578.00 | 1,578.00 | 0.32% | 34,800 |
| Jul 9, 2026 | 1,581.00 | 1,589.00 | 1,565.00 | 1,573.00 | 1,573.00 | - | 49,800 |
| Jul 8, 2026 | 1,583.00 | 1,591.00 | 1,568.00 | 1,573.00 | 1,573.00 | -0.13% | 58,200 |
| Jul 7, 2026 | 1,602.00 | 1,605.00 | 1,571.00 | 1,575.00 | 1,575.00 | -0.38% | 68,200 |
| Jul 6, 2026 | 1,597.00 | 1,597.00 | 1,576.00 | 1,581.00 | 1,581.00 | -0.38% | 58,600 |
| Jul 3, 2026 | 1,576.00 | 1,587.00 | 1,568.00 | 1,587.00 | 1,587.00 | 1.28% | 41,400 |
| Jul 2, 2026 | 1,563.00 | 1,584.00 | 1,560.00 | 1,567.00 | 1,567.00 | 1.29% | 76,400 |
| Jul 1, 2026 | 1,547.00 | 1,549.00 | 1,538.00 | 1,547.00 | 1,547.00 | 0.59% | 24,000 |
| Jun 30, 2026 | 1,536.00 | 1,551.00 | 1,530.00 | 1,538.00 | 1,538.00 | 0.33% | 59,700 |
| Jun 29, 2026 | 1,517.00 | 1,534.00 | 1,515.00 | 1,533.00 | 1,533.00 | 1.66% | 79,200 |
| Jun 26, 2026 | 1,512.00 | 1,518.00 | 1,500.00 | 1,508.00 | 1,508.00 | 0.20% | 61,200 |
| Jun 25, 2026 | 1,515.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.27% | 33,500 |
| Jun 24, 2026 | 1,515.00 | 1,532.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.18% | 26,500 |
| Jun 23, 2026 | 1,533.00 | 1,538.00 | 1,518.00 | 1,519.00 | 1,519.00 | -0.98% | 45,000 |
| Jun 22, 2026 | 1,557.00 | 1,560.00 | 1,532.00 | 1,534.00 | 1,534.00 | -1.16% | 37,800 |
| Jun 19, 2026 | 1,545.00 | 1,555.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.65% | 39,200 |
| Jun 18, 2026 | 1,544.00 | 1,553.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.59% | 35,100 |
| Jun 17, 2026 | 1,537.00 | 1,552.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.72% | 40,800 |
| Jun 16, 2026 | 1,522.00 | 1,526.00 | 1,508.00 | 1,522.00 | 1,522.00 | 0.07% | 44,100 |
| Jun 15, 2026 | 1,509.00 | 1,536.00 | 1,508.00 | 1,521.00 | 1,521.00 | 1.60% | 51,300 |
| Jun 12, 2026 | 1,472.00 | 1,497.00 | 1,472.00 | 1,497.00 | 1,497.00 | 1.98% | 63,200 |