Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,552.00
+10.00 (0.65%)
Jun 19, 2026, 3:30 PM JST
Gecoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,460.00 | 1,469.00 | 1,443.00 | 1,468.00 | 1,468.00 | -0.07% | 40,300 |
| Jun 10, 2026 | 1,464.00 | 1,474.00 | 1,459.00 | 1,469.00 | 1,469.00 | -0.07% | 45,400 |
| Jun 9, 2026 | 1,477.00 | 1,495.00 | 1,465.00 | 1,470.00 | 1,470.00 | -0.07% | 46,400 |
| Jun 8, 2026 | 1,461.00 | 1,479.00 | 1,459.00 | 1,471.00 | 1,471.00 | -0.61% | 38,000 |
| Jun 5, 2026 | 1,452.00 | 1,490.00 | 1,449.00 | 1,480.00 | 1,480.00 | 2.14% | 30,000 |
| Jun 4, 2026 | 1,470.00 | 1,470.00 | 1,448.00 | 1,449.00 | 1,449.00 | -1.09% | 35,700 |
| Jun 3, 2026 | 1,462.00 | 1,475.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.14% | 29,700 |
| Jun 2, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,463.00 | 1,463.00 | -1.42% | 51,000 |
| Jun 1, 2026 | 1,514.00 | 1,518.00 | 1,481.00 | 1,484.00 | 1,484.00 | -1.79% | 50,600 |
| 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 |