Gecoss Corporation (TYO:9991)
Japan · Delayed Price · Currency is JPY 1,850.00
+18.00 (0.98%)
Nov 13, 2026, 3:30 PM JST
Gecoss Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,835.00 | 1,852.00 | 1,821.00 | 1,850.00 | 1,850.00 | 0.98% | 27,100 |
| Nov 12, 2026 | 1,816.00 | 1,832.00 | 1,812.00 | 1,832.00 | 1,832.00 | 1.38% | 21,100 |
| Nov 11, 2026 | 1,820.00 | 1,833.00 | 1,794.00 | 1,807.00 | 1,807.00 | -0.50% | 36,400 |
| Nov 10, 2026 | 1,795.00 | 1,818.00 | 1,788.00 | 1,816.00 | 1,816.00 | 1.57% | 40,100 |
| Nov 9, 2026 | 1,769.00 | 1,801.00 | 1,769.00 | 1,788.00 | 1,788.00 | 1.88% | 29,200 |
| Nov 6, 2026 | 1,761.00 | 1,761.00 | 1,735.00 | 1,755.00 | 1,755.00 | -2.55% | 72,600 |
| Nov 5, 2026 | 1,777.00 | 1,849.00 | 1,741.00 | 1,801.00 | 1,801.00 | 3.62% | 82,600 |
| Nov 4, 2026 | 1,765.00 | 1,771.00 | 1,729.00 | 1,738.00 | 1,738.00 | -0.80% | 28,500 |
| Nov 2, 2026 | 1,759.00 | 1,760.00 | 1,745.00 | 1,752.00 | 1,752.00 | -0.40% | 27,300 |
| Oct 30, 2026 | 1,783.00 | 1,804.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.11% | 40,800 |
| Oct 29, 2026 | 1,740.00 | 1,757.00 | 1,731.00 | 1,757.00 | 1,757.00 | 0.92% | 158,100 |
| Oct 28, 2026 | 1,779.00 | 1,779.00 | 1,734.00 | 1,741.00 | 1,741.00 | -1.86% | 56,500 |
| Oct 27, 2026 | 1,799.00 | 1,800.00 | 1,773.00 | 1,774.00 | 1,774.00 | -1.00% | 31,400 |
| Oct 26, 2026 | 1,794.00 | 1,800.00 | 1,785.00 | 1,792.00 | 1,792.00 | - | 35,400 |
| Oct 23, 2026 | 1,802.00 | 1,802.00 | 1,762.00 | 1,792.00 | 1,792.00 | -0.33% | 39,700 |
| Oct 22, 2026 | 1,785.00 | 1,805.00 | 1,785.00 | 1,798.00 | 1,798.00 | 0.73% | 29,000 |
| Oct 21, 2026 | 1,790.00 | 1,794.00 | 1,778.00 | 1,785.00 | 1,785.00 | 0.22% | 29,100 |
| Oct 20, 2026 | 1,824.00 | 1,828.00 | 1,776.00 | 1,781.00 | 1,781.00 | -1.66% | 41,500 |
| Oct 19, 2026 | 1,832.00 | 1,833.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.84% | 35,700 |
| Oct 16, 2026 | 1,800.00 | 1,858.00 | 1,800.00 | 1,845.00 | 1,845.00 | 1.99% | 70,700 |
| Oct 15, 2026 | 1,778.00 | 1,809.00 | 1,770.00 | 1,809.00 | 1,809.00 | 0.78% | 63,100 |
| Oct 14, 2026 | 1,768.00 | 1,795.00 | 1,767.00 | 1,795.00 | 1,795.00 | 1.41% | 36,800 |
| Oct 13, 2026 | 1,746.00 | 1,771.00 | 1,738.00 | 1,770.00 | 1,770.00 | 2.14% | 58,000 |
| Oct 9, 2026 | 1,713.00 | 1,734.00 | 1,711.00 | 1,733.00 | 1,733.00 | 1.05% | 35,700 |
| Oct 8, 2026 | 1,726.00 | 1,727.00 | 1,688.00 | 1,715.00 | 1,715.00 | -1.83% | 71,300 |
| Oct 7, 2026 | 1,743.00 | 1,760.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.29% | 25,000 |
| Oct 6, 2026 | 1,735.00 | 1,756.00 | 1,731.00 | 1,752.00 | 1,752.00 | 0.98% | 32,700 |
| Oct 5, 2026 | 1,753.00 | 1,762.00 | 1,723.00 | 1,735.00 | 1,735.00 | -0.29% | 49,300 |
| Oct 2, 2026 | 1,761.00 | 1,766.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.86% | 36,800 |
| Oct 1, 2026 | 1,765.00 | 1,783.00 | 1,759.00 | 1,773.00 | 1,773.00 | -0.11% | 36,500 |
| Sep 30, 2026 | 1,760.00 | 1,787.00 | 1,755.00 | 1,775.00 | 1,775.00 | 0.68% | 32,900 |
| Sep 29, 2026 | 1,780.00 | 1,785.00 | 1,761.00 | 1,763.00 | 1,763.00 | -1.40% | 59,600 |
| Sep 28, 2026 | 1,831.00 | 1,840.00 | 1,812.00 | 1,815.00 | 1,788.00 | -0.82% | 52,200 |
| Sep 25, 2026 | 1,809.00 | 1,830.00 | 1,809.00 | 1,830.00 | 1,802.78 | 1.10% | 28,400 |
| Sep 24, 2026 | 1,830.00 | 1,830.00 | 1,804.00 | 1,810.00 | 1,783.07 | -0.93% | 38,400 |
| Sep 18, 2026 | 1,816.00 | 1,827.00 | 1,810.00 | 1,827.00 | 1,799.82 | 0.33% | 40,200 |
| Sep 17, 2026 | 1,796.00 | 1,821.00 | 1,793.00 | 1,821.00 | 1,793.91 | 1.39% | 38,600 |
| Sep 16, 2026 | 1,781.00 | 1,804.00 | 1,781.00 | 1,796.00 | 1,769.28 | 0.84% | 29,400 |
| Sep 15, 2026 | 1,777.00 | 1,787.00 | 1,773.00 | 1,781.00 | 1,754.51 | -0.61% | 16,900 |
| Sep 14, 2026 | 1,782.00 | 1,801.00 | 1,780.00 | 1,792.00 | 1,765.34 | 0.17% | 26,700 |
| Sep 11, 2026 | 1,754.00 | 1,793.00 | 1,752.00 | 1,789.00 | 1,762.39 | 0.22% | 38,400 |
| Sep 10, 2026 | 1,772.00 | 1,792.00 | 1,755.00 | 1,785.00 | 1,758.45 | 0.56% | 38,200 |
| Sep 9, 2026 | 1,772.00 | 1,790.00 | 1,769.00 | 1,775.00 | 1,748.60 | -0.06% | 22,700 |
| Sep 8, 2026 | 1,785.00 | 1,796.00 | 1,772.00 | 1,776.00 | 1,749.58 | -0.50% | 36,400 |
| Sep 7, 2026 | 1,759.00 | 1,788.00 | 1,753.00 | 1,785.00 | 1,758.45 | 1.42% | 36,300 |
| Sep 4, 2026 | 1,752.00 | 1,765.00 | 1,741.00 | 1,760.00 | 1,733.82 | -0.06% | 40,600 |
| Sep 3, 2026 | 1,752.00 | 1,765.00 | 1,752.00 | 1,761.00 | 1,734.80 | 0.57% | 25,000 |
| Sep 2, 2026 | 1,758.00 | 1,771.00 | 1,746.00 | 1,751.00 | 1,724.95 | -1.30% | 40,300 |
| Sep 1, 2026 | 1,757.00 | 1,805.00 | 1,757.00 | 1,774.00 | 1,747.61 | 0.62% | 64,300 |
| Aug 31, 2026 | 1,769.00 | 1,771.00 | 1,759.00 | 1,763.00 | 1,736.77 | -0.79% | 43,700 |