GSI Co., Ltd. (SPSE:5579)
Japan
· Delayed Price · Currency is JPY 1,341.00
-11.00 (-0.81%)
At close: Mar 6, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.81% | 100 |
| Mar 5, 2026 | 1,347.00 | 1,352.00 | 1,347.00 | 1,352.00 | 1,352.00 | - | 400 |
| Mar 4, 2026 | 1,326.00 | 1,352.00 | 1,326.00 | 1,352.00 | 1,352.00 | -0.22% | 400 |
| Mar 3, 2026 | 1,351.00 | 1,359.00 | 1,343.00 | 1,355.00 | 1,355.00 | 0.30% | 1,800 |
| Mar 2, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,351.00 | -1.03% | 400 |
| Feb 27, 2026 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,365.00 | -0.29% | 1,100 |
| Feb 26, 2026 | 1,369.00 | 1,369.00 | 1,339.00 | 1,369.00 | 1,369.00 | 0.96% | 1,800 |
| Feb 25, 2026 | 1,347.00 | 1,356.00 | 1,347.00 | 1,356.00 | 1,356.00 | 1.27% | 700 |
| Feb 24, 2026 | 1,340.00 | 1,349.00 | 1,336.00 | 1,339.00 | 1,339.00 | -0.07% | 1,600 |
| Feb 20, 2026 | 1,352.00 | 1,352.00 | 1,338.00 | 1,340.00 | 1,340.00 | -1.47% | 1,500 |
| Feb 19, 2026 | 1,357.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,360.00 | - | 400 |
| Feb 18, 2026 | 1,340.00 | 1,360.00 | 1,337.00 | 1,360.00 | 1,360.00 | 0.15% | 2,100 |
| Feb 17, 2026 | 1,334.00 | 1,358.00 | 1,332.00 | 1,358.00 | 1,358.00 | -0.44% | 500 |
| Feb 16, 2026 | 1,360.00 | 1,369.00 | 1,339.00 | 1,364.00 | 1,364.00 | 0.29% | 1,100 |
| Feb 12, 2026 | 1,379.00 | 1,379.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.80% | 300 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | 1,200 |
| Feb 9, 2026 | 1,370.00 | 1,371.00 | 1,370.00 | 1,371.00 | 1,371.00 | 0.15% | 900 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,362.00 | 1,369.00 | 1,369.00 | - | 1,000 |
| Feb 5, 2026 | 1,361.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,369.00 | 1.33% | 500 |
| Feb 4, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -2.67% | 100 |
| Jan 26, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | - | 100 |
| Jan 23, 2026 | 1,386.00 | 1,388.00 | 1,386.00 | 1,388.00 | 1,388.00 | 1.76% | 2,200 |
| Jan 22, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | - | 100 |
| Jan 21, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | -0.07% | 100 |
| Jan 19, 2026 | 1,372.00 | 1,375.00 | 1,320.00 | 1,365.00 | 1,365.00 | - | 1,200 |
| Jan 16, 2026 | 1,352.00 | 1,365.00 | 1,331.00 | 1,365.00 | 1,365.00 | -1.23% | 1,400 |
| Jan 15, 2026 | 1,368.00 | 1,382.00 | 1,368.00 | 1,382.00 | 1,382.00 | 1.32% | 1,000 |
| Jan 14, 2026 | 1,350.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,364.00 | 1.04% | 500 |
| Jan 13, 2026 | 1,329.00 | 1,360.00 | 1,329.00 | 1,350.00 | 1,350.00 | 1.73% | 1,700 |
| Jan 9, 2026 | 1,320.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,327.00 | 0.53% | 2,200 |
| Jan 8, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.30% | 300 |
| Jan 7, 2026 | 1,312.00 | 1,316.00 | 1,300.00 | 1,316.00 | 1,316.00 | 0.30% | 1,100 |
| Jan 6, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.23% | 1,000 |
| Jan 5, 2026 | 1,291.00 | 1,311.00 | 1,291.00 | 1,309.00 | 1,309.00 | 0.69% | 2,700 |
| Dec 30, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 2,400 |
| Dec 29, 2025 | 1,291.00 | 1,304.00 | 1,291.00 | 1,300.00 | 1,300.00 | 0.70% | 800 |
| Dec 26, 2025 | 1,294.00 | 1,312.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.46% | 2,300 |
| Dec 25, 2025 | 1,299.00 | 1,299.00 | 1,296.00 | 1,297.00 | 1,297.00 | 0.46% | 1,600 |
| Dec 24, 2025 | 1,282.00 | 1,297.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.54% | 700 |
| Dec 23, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.62% | 200 |
| Dec 22, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.90% | 100 |
| Dec 19, 2025 | 1,269.00 | 1,278.00 | 1,266.00 | 1,266.00 | 1,266.00 | 0.08% | 900 |
| Dec 18, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.47% | 100 |
| Dec 17, 2025 | 1,247.00 | 1,273.00 | 1,247.00 | 1,271.00 | 1,271.00 | 0.55% | 1,400 |
| Dec 16, 2025 | 1,269.00 | 1,269.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.86% | 300 |
| Dec 11, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.55% | 200 |
| Dec 10, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.08% | 1,000 |
| Dec 9, 2025 | 1,280.00 | 1,283.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.86% | 500 |
| Dec 8, 2025 | 1,272.00 | 1,283.00 | 1,272.00 | 1,272.00 | 1,272.00 | -2.08% | 700 |
| 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 |