Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,657.00
+67.00 (4.21%)
May 11, 2026, 3:30 PM JST
Gecoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.42% | 119,000 |
| Mar 27, 2026 | 1,834.00 | 1,858.00 | 1,829.00 | 1,856.00 | 1,816.00 | 0.49% | 132,800 |
| Mar 26, 2026 | 1,840.00 | 1,847.00 | 1,825.00 | 1,847.00 | 1,807.19 | 0.71% | 52,300 |
| Mar 25, 2026 | 1,841.00 | 1,846.00 | 1,825.00 | 1,834.00 | 1,794.47 | 1.38% | 70,100 |
| Mar 24, 2026 | 1,817.00 | 1,824.00 | 1,790.00 | 1,809.00 | 1,770.01 | 2.32% | 148,900 |
| Mar 23, 2026 | 1,799.00 | 1,799.00 | 1,755.00 | 1,768.00 | 1,729.90 | -5.91% | 105,600 |
| Mar 19, 2026 | 1,839.00 | 1,879.00 | 1,808.00 | 1,879.00 | 1,838.50 | 0.75% | 114,600 |
| Mar 18, 2026 | 1,803.00 | 1,865.00 | 1,803.00 | 1,865.00 | 1,824.81 | 3.55% | 60,400 |
| Mar 17, 2026 | 1,800.00 | 1,828.00 | 1,787.00 | 1,801.00 | 1,762.19 | 1.29% | 49,100 |
| Mar 16, 2026 | 1,762.00 | 1,789.00 | 1,755.00 | 1,778.00 | 1,739.68 | - | 55,300 |
| Mar 13, 2026 | 1,767.00 | 1,819.00 | 1,764.00 | 1,778.00 | 1,739.68 | -0.39% | 81,400 |
| Mar 12, 2026 | 1,812.00 | 1,821.00 | 1,779.00 | 1,785.00 | 1,746.53 | -2.88% | 79,900 |
| Mar 11, 2026 | 1,879.00 | 1,910.00 | 1,834.00 | 1,838.00 | 1,798.39 | -1.50% | 87,700 |
| Mar 10, 2026 | 1,860.00 | 1,886.00 | 1,848.00 | 1,866.00 | 1,825.78 | 5.13% | 126,800 |
| Mar 9, 2026 | 1,775.00 | 1,787.00 | 1,736.00 | 1,775.00 | 1,736.75 | -3.79% | 90,200 |
| Mar 6, 2026 | 1,843.00 | 1,858.00 | 1,808.00 | 1,845.00 | 1,805.24 | -0.81% | 65,000 |
| Mar 5, 2026 | 1,863.00 | 1,890.00 | 1,836.00 | 1,860.00 | 1,819.91 | 3.28% | 96,200 |
| Mar 4, 2026 | 1,843.00 | 1,871.00 | 1,767.00 | 1,801.00 | 1,762.19 | -4.35% | 173,800 |
| Mar 3, 2026 | 1,911.00 | 1,948.00 | 1,872.00 | 1,883.00 | 1,842.42 | -2.03% | 111,700 |
| Mar 2, 2026 | 1,909.00 | 1,931.00 | 1,880.00 | 1,922.00 | 1,880.58 | -0.47% | 99,900 |
| Feb 27, 2026 | 1,900.00 | 1,932.00 | 1,880.00 | 1,931.00 | 1,889.38 | 2.17% | 76,700 |
| Feb 26, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,890.00 | 1,849.27 | 1.12% | 84,900 |
| Feb 25, 2026 | 1,888.00 | 1,896.00 | 1,853.00 | 1,869.00 | 1,828.72 | -1.01% | 90,100 |
| Feb 24, 2026 | 1,899.00 | 1,902.00 | 1,841.00 | 1,888.00 | 1,847.31 | 3.00% | 141,200 |
| Feb 20, 2026 | 1,792.00 | 1,844.00 | 1,790.00 | 1,833.00 | 1,793.50 | 2.29% | 106,100 |