Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,746.00
+15.00 (0.87%)
Jul 31, 2026, 3:30 PM JST
Gecoss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |