GSI Co., Ltd. (SPSE:5579)
Japan
· Delayed Price · Currency is JPY 1,268.00
-7.00 (-0.55%)
At close: Dec 3, 2025
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.46% | 500 |
| Dec 4, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.92% | 800 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 300 |
| Dec 2, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 200 |
| Dec 1, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 400 |
| Nov 28, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.24% | 100 |
| Nov 27, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1.03% | 100 |
| Nov 25, 2025 | 1,284.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.87% | 600 |
| Nov 21, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.87% | 300 |
| Nov 19, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 100 |
| Nov 18, 2025 | 1,273.00 | 1,273.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 1,100 |
| Nov 17, 2025 | 1,293.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 1,100 |
| Nov 14, 2025 | 1,245.00 | 1,263.00 | 1,235.00 | 1,263.00 | 1,263.00 | 1.53% | 1,800 |
| Nov 13, 2025 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.57% | 400 |
| Nov 12, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.88% | 100 |
| Nov 11, 2025 | 1,236.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.89% | 2,200 |
| Nov 10, 2025 | 1,243.00 | 1,243.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.57% | 1,300 |
| Nov 7, 2025 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.16% | 300 |
| Nov 6, 2025 | 1,231.00 | 1,232.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.24% | 700 |
| Nov 5, 2025 | 1,216.00 | 1,231.00 | 1,213.00 | 1,231.00 | 1,231.00 | 0.90% | 1,500 |
| Nov 4, 2025 | 1,220.00 | 1,224.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.41% | 1,600 |
| Oct 31, 2025 | 1,213.00 | 1,228.00 | 1,208.00 | 1,215.00 | 1,215.00 | 0.16% | 1,100 |
| Oct 30, 2025 | 1,216.00 | 1,216.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.41% | 800 |
| Oct 29, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.90% | 200 |
| Oct 28, 2025 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.74% | 300 |
| Oct 27, 2025 | 1,220.00 | 1,234.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.05% | 1,700 |
| Oct 24, 2025 | 1,233.00 | 1,234.00 | 1,225.00 | 1,233.00 | 1,233.00 | 1.90% | 3,100 |
| Oct 23, 2025 | 1,223.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.33% | 600 |
| Oct 22, 2025 | 1,221.00 | 1,221.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.08% | 400 |
| Oct 21, 2025 | 1,213.00 | 1,215.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.16% | 800 |
| Oct 20, 2025 | 1,217.00 | 1,217.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0.08% | 500 |
| Oct 17, 2025 | 1,218.00 | 1,218.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.08% | 1,500 |
| Oct 16, 2025 | 1,214.00 | 1,214.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.08% | 600 |
| Oct 15, 2025 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.66% | 100 |
| Oct 14, 2025 | 1,199.00 | 1,212.00 | 1,190.00 | 1,206.00 | 1,206.00 | 0.25% | 1,500 |
| Oct 10, 2025 | 1,216.00 | 1,220.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.82% | 5,200 |
| Oct 9, 2025 | 1,208.00 | 1,214.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.58% | 1,200 |
| Oct 8, 2025 | 1,208.00 | 1,210.00 | 1,199.00 | 1,206.00 | 1,206.00 | 0.25% | 15,100 |
| Oct 7, 2025 | 1,227.00 | 1,239.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.96% | 20,900 |
| Oct 6, 2025 | 1,228.00 | 1,237.00 | 1,224.00 | 1,227.00 | 1,227.00 | 0.25% | 3,100 |
| Oct 3, 2025 | 1,221.00 | 1,238.00 | 1,221.00 | 1,224.00 | 1,224.00 | - | 1,600 |
| Oct 2, 2025 | 1,225.00 | 1,225.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.33% | 900 |
| Oct 1, 2025 | 1,238.00 | 1,238.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.37% | 1,000 |
| Sep 30, 2025 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.08% | 800 |
| Sep 29, 2025 | 1,264.00 | 1,264.00 | 1,237.00 | 1,244.00 | 1,244.00 | -2.35% | 400 |
| Sep 26, 2025 | 1,290.00 | 1,295.00 | 1,274.00 | 1,274.00 | 1,246.00 | -1.24% | 1,100 |
| Sep 25, 2025 | 1,295.00 | 1,295.00 | 1,273.00 | 1,290.00 | 1,261.65 | 0.39% | 1,200 |
| Sep 24, 2025 | 1,295.00 | 1,296.00 | 1,285.00 | 1,285.00 | 1,256.76 | -0.31% | 2,300 |
| Sep 22, 2025 | 1,281.00 | 1,290.00 | 1,271.00 | 1,289.00 | 1,260.67 | 1.26% | 3,800 |
| Sep 19, 2025 | 1,269.00 | 1,273.00 | 1,259.00 | 1,273.00 | 1,245.02 | 0.79% | 1,000 |
| Sep 18, 2025 | 1,261.00 | 1,269.00 | 1,260.00 | 1,263.00 | 1,235.24 | 0.40% | 1,100 |
| Sep 17, 2025 | 1,255.00 | 1,264.00 | 1,255.00 | 1,258.00 | 1,230.35 | 0.16% | 500 |
| Sep 16, 2025 | 1,259.00 | 1,260.00 | 1,254.00 | 1,256.00 | 1,228.40 | 0.08% | 900 |
| Sep 12, 2025 | 1,263.00 | 1,263.00 | 1,252.00 | 1,255.00 | 1,227.42 | 0.32% | 700 |
| Sep 11, 2025 | 1,266.00 | 1,272.00 | 1,250.00 | 1,251.00 | 1,223.51 | -1.50% | 5,600 |
| Sep 10, 2025 | 1,281.00 | 1,283.00 | 1,258.00 | 1,270.00 | 1,242.09 | 0.24% | 2,200 |
| Sep 9, 2025 | 1,275.00 | 1,279.00 | 1,267.00 | 1,267.00 | 1,239.15 | -0.24% | 800 |
| Sep 8, 2025 | 1,254.00 | 1,270.00 | 1,254.00 | 1,270.00 | 1,242.09 | 1.28% | 400 |
| Sep 5, 2025 | 1,271.00 | 1,271.00 | 1,252.00 | 1,254.00 | 1,226.44 | -1.65% | 700 |
| Sep 4, 2025 | 1,255.00 | 1,275.00 | 1,254.00 | 1,275.00 | 1,246.98 | 1.51% | 1,100 |
| Sep 3, 2025 | 1,270.00 | 1,270.00 | 1,256.00 | 1,256.00 | 1,228.40 | -1.10% | 600 |
| Sep 2, 2025 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,242.09 | -0.39% | 300 |
| Sep 1, 2025 | 1,275.00 | 1,279.00 | 1,264.00 | 1,275.00 | 1,246.98 | 0.95% | 1,000 |
| Aug 29, 2025 | 1,268.00 | 1,275.00 | 1,260.00 | 1,263.00 | 1,235.24 | -0.39% | 1,000 |
| Aug 28, 2025 | 1,264.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,240.13 | 2.01% | 5,200 |
| Aug 27, 2025 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,215.68 | - | 100 |
| Aug 26, 2025 | 1,245.00 | 1,250.00 | 1,243.00 | 1,243.00 | 1,215.68 | - | 1,100 |
| Aug 25, 2025 | 1,242.00 | 1,251.00 | 1,242.00 | 1,243.00 | 1,215.68 | 0.24% | 1,700 |
| Aug 22, 2025 | 1,238.00 | 1,240.00 | 1,238.00 | 1,240.00 | 1,212.75 | -0.40% | 200 |
| Aug 21, 2025 | 1,254.00 | 1,254.00 | 1,236.00 | 1,245.00 | 1,217.64 | 0.16% | 900 |
| Aug 20, 2025 | 1,241.00 | 1,243.00 | 1,237.00 | 1,243.00 | 1,215.68 | 0.57% | 1,500 |
| Aug 19, 2025 | 1,240.00 | 1,244.00 | 1,232.00 | 1,236.00 | 1,208.84 | -0.48% | 2,200 |
| Aug 18, 2025 | 1,230.00 | 1,250.00 | 1,227.00 | 1,242.00 | 1,214.70 | 1.31% | 4,000 |
| Aug 15, 2025 | 1,230.00 | 1,232.00 | 1,209.00 | 1,226.00 | 1,199.05 | 0.57% | 2,100 |
| Aug 14, 2025 | 1,190.00 | 1,228.00 | 1,190.00 | 1,219.00 | 1,192.21 | 1.75% | 2,800 |
| Aug 13, 2025 | 1,199.00 | 1,199.00 | 1,198.00 | 1,198.00 | 1,171.67 | - | 400 |
| Aug 12, 2025 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,171.67 | 0.25% | 300 |
| Aug 8, 2025 | 1,216.00 | 1,216.00 | 1,195.00 | 1,195.00 | 1,168.74 | 0.76% | 1,600 |
| Aug 7, 2025 | 1,187.00 | 1,227.00 | 1,186.00 | 1,186.00 | 1,159.93 | 0.08% | 4,900 |
| Aug 6, 2025 | 1,194.00 | 1,199.00 | 1,185.00 | 1,185.00 | 1,158.96 | -0.75% | 700 |
| Aug 5, 2025 | 1,189.00 | 1,194.00 | 1,175.00 | 1,194.00 | 1,167.76 | 1.36% | 4,800 |
| Aug 4, 2025 | 1,189.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,152.11 | -1.17% | 5,800 |
| Aug 1, 2025 | 1,200.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,165.80 | -0.08% | 1,900 |
| Jul 31, 2025 | 1,198.00 | 1,198.00 | 1,193.00 | 1,193.00 | 1,166.78 | -1.00% | 300 |
| Jul 30, 2025 | 1,233.00 | 1,233.00 | 1,195.00 | 1,205.00 | 1,178.52 | 0.17% | 1,100 |
| Jul 29, 2025 | 1,205.00 | 1,205.00 | 1,203.00 | 1,203.00 | 1,176.56 | -0.33% | 400 |
| Jul 28, 2025 | 1,196.00 | 1,207.00 | 1,196.00 | 1,207.00 | 1,180.47 | 0.92% | 300 |
| Jul 25, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,196.00 | 1,169.71 | 0.42% | 2,500 |
| Jul 24, 2025 | 1,191.00 | 1,199.00 | 1,187.00 | 1,191.00 | 1,164.82 | 0.17% | 1,400 |
| Jul 23, 2025 | 1,191.00 | 1,200.00 | 1,189.00 | 1,189.00 | 1,162.87 | -0.92% | 3,600 |
| Jul 22, 2025 | 1,200.00 | 1,201.00 | 1,191.00 | 1,200.00 | 1,173.63 | - | 5,500 |
| Jul 18, 2025 | 1,196.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,173.63 | 0.33% | 2,800 |
| Jul 17, 2025 | 1,197.00 | 1,208.00 | 1,196.00 | 1,196.00 | 1,169.71 | -0.33% | 1,200 |
| Jul 16, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,173.63 | -0.66% | 1,600 |
| Jul 15, 2025 | 1,204.00 | 1,242.00 | 1,204.00 | 1,208.00 | 1,181.45 | - | 1,200 |
| Jul 14, 2025 | 1,213.00 | 1,213.00 | 1,205.00 | 1,208.00 | 1,181.45 | -1.15% | 1,200 |
| Jul 11, 2025 | 1,213.00 | 1,222.00 | 1,213.00 | 1,222.00 | 1,195.14 | 0.74% | 300 |
| Jul 10, 2025 | 1,244.00 | 1,244.00 | 1,213.00 | 1,213.00 | 1,186.34 | -0.57% | 1,700 |
| Jul 9, 2025 | 1,219.00 | 1,220.00 | 1,213.00 | 1,220.00 | 1,193.19 | 0.16% | 500 |
| Jul 8, 2025 | 1,215.00 | 1,218.00 | 1,215.00 | 1,218.00 | 1,191.23 | 0.33% | 200 |