GSI Co., Ltd. (SPSE:5579)
Japan
· Delayed Price · Currency is JPY 1,301.00
0.00 (0.00%)
At close: Apr 28, 2026
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.74% | 100 |
| Apr 24, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 500 |
| Apr 21, 2026 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 1,324.00 | 0.30% | 200 |
| Apr 20, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,320.00 | 1,320.00 | -1.57% | 600 |
| Apr 13, 2026 | 1,342.00 | 1,342.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.45% | 200 |
| Apr 10, 2026 | 1,352.00 | 1,352.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1.89% | 1,400 |
| Apr 9, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.69% | 200 |
| Apr 7, 2026 | 1,293.00 | 1,300.00 | 1,293.00 | 1,300.00 | 1,300.00 | 0.54% | 200 |
| Apr 6, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1.02% | 100 |
| Apr 3, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1.59% | 100 |
| Apr 2, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.33% | 500 |
| Apr 1, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.77% | 200 |
| Mar 30, 2026 | 1,311.00 | 1,311.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 400 |
| Mar 27, 2026 | 1,319.00 | 1,341.00 | 1,310.00 | 1,340.00 | 1,311.00 | -0.59% | 1,000 |
| Mar 26, 2026 | 1,319.00 | 1,348.00 | 1,319.00 | 1,348.00 | 1,318.83 | -0.07% | 400 |
| Mar 25, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,319.81 | 0.52% | 400 |
| Mar 23, 2026 | 1,342.00 | 1,342.00 | 1,330.00 | 1,342.00 | 1,312.96 | -0.67% | 700 |
| Mar 19, 2026 | 1,350.00 | 1,351.00 | 1,335.00 | 1,351.00 | 1,321.76 | 1.20% | 800 |
| Mar 18, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,306.11 | 0.07% | 100 |
| Mar 13, 2026 | 1,300.00 | 1,334.00 | 1,300.00 | 1,334.00 | 1,305.13 | 0.38% | 400 |
| Mar 12, 2026 | 1,326.00 | 1,329.00 | 1,305.00 | 1,329.00 | 1,300.24 | 0.53% | 700 |
| Mar 11, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,293.39 | -0.38% | 100 |
| Mar 10, 2026 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,298.28 | -0.75% | 1,500 |
| Mar 9, 2026 | 1,323.00 | 1,352.00 | 1,322.00 | 1,337.00 | 1,308.06 | -0.30% | 1,100 |
| Mar 6, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,311.98 | -0.81% | 100 |
| Mar 5, 2026 | 1,347.00 | 1,352.00 | 1,347.00 | 1,352.00 | 1,322.74 | - | 400 |
| Mar 4, 2026 | 1,326.00 | 1,352.00 | 1,326.00 | 1,352.00 | 1,322.74 | -0.22% | 400 |
| Mar 3, 2026 | 1,351.00 | 1,359.00 | 1,343.00 | 1,355.00 | 1,325.68 | 0.30% | 1,800 |
| Mar 2, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,351.00 | 1,321.76 | -1.03% | 400 |
| Feb 27, 2026 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,335.46 | -0.29% | 1,100 |
| Feb 26, 2026 | 1,369.00 | 1,369.00 | 1,339.00 | 1,369.00 | 1,339.37 | 0.96% | 1,800 |
| Feb 25, 2026 | 1,347.00 | 1,356.00 | 1,347.00 | 1,356.00 | 1,326.65 | 1.27% | 700 |
| Feb 24, 2026 | 1,340.00 | 1,349.00 | 1,336.00 | 1,339.00 | 1,310.02 | -0.07% | 1,600 |
| Feb 20, 2026 | 1,352.00 | 1,352.00 | 1,338.00 | 1,340.00 | 1,311.00 | -1.47% | 1,500 |
| Feb 19, 2026 | 1,357.00 | 1,360.00 | 1,355.00 | 1,360.00 | 1,330.57 | - | 400 |
| Feb 18, 2026 | 1,340.00 | 1,360.00 | 1,337.00 | 1,360.00 | 1,330.57 | 0.15% | 2,100 |
| Feb 17, 2026 | 1,334.00 | 1,358.00 | 1,332.00 | 1,358.00 | 1,328.61 | -0.44% | 500 |
| Feb 16, 2026 | 1,360.00 | 1,369.00 | 1,339.00 | 1,364.00 | 1,334.48 | 0.29% | 1,100 |
| Feb 12, 2026 | 1,379.00 | 1,379.00 | 1,360.00 | 1,360.00 | 1,330.57 | -0.80% | 300 |
| Feb 10, 2026 | 1,385.00 | 1,385.00 | 1,371.00 | 1,371.00 | 1,341.33 | - | 1,200 |
| Feb 9, 2026 | 1,370.00 | 1,371.00 | 1,370.00 | 1,371.00 | 1,341.33 | 0.15% | 900 |
| Feb 6, 2026 | 1,366.00 | 1,369.00 | 1,362.00 | 1,369.00 | 1,339.37 | - | 1,000 |
| Feb 5, 2026 | 1,361.00 | 1,369.00 | 1,361.00 | 1,369.00 | 1,339.37 | 1.33% | 500 |
| Feb 4, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,321.76 | -2.67% | 100 |
| Jan 26, 2026 | 1,388.00 | 1,388.00 | 1,388.00 | 1,388.00 | 1,357.96 | - | 100 |
| Jan 23, 2026 | 1,386.00 | 1,388.00 | 1,386.00 | 1,388.00 | 1,357.96 | 1.76% | 2,200 |
| Jan 22, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,334.48 | - | 100 |
| Jan 21, 2026 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,334.48 | -0.07% | 100 |
| Jan 19, 2026 | 1,372.00 | 1,375.00 | 1,320.00 | 1,365.00 | 1,335.46 | - | 1,200 |
| Jan 16, 2026 | 1,352.00 | 1,365.00 | 1,331.00 | 1,365.00 | 1,335.46 | -1.23% | 1,400 |
| Jan 15, 2026 | 1,368.00 | 1,382.00 | 1,368.00 | 1,382.00 | 1,352.09 | 1.32% | 1,000 |
| Jan 14, 2026 | 1,350.00 | 1,364.00 | 1,350.00 | 1,364.00 | 1,334.48 | 1.04% | 500 |
| Jan 13, 2026 | 1,329.00 | 1,360.00 | 1,329.00 | 1,350.00 | 1,320.78 | 1.73% | 1,700 |
| Jan 9, 2026 | 1,320.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,298.28 | 0.53% | 2,200 |
| Jan 8, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,291.43 | 0.30% | 300 |
| Jan 7, 2026 | 1,312.00 | 1,316.00 | 1,300.00 | 1,316.00 | 1,287.52 | 0.30% | 1,100 |
| Jan 6, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,283.61 | 0.23% | 1,000 |
| Jan 5, 2026 | 1,291.00 | 1,311.00 | 1,291.00 | 1,309.00 | 1,280.67 | 0.69% | 2,700 |
| Dec 30, 2025 | 1,300.00 | 1,305.00 | 1,300.00 | 1,300.00 | 1,271.87 | - | 2,400 |
| Dec 29, 2025 | 1,291.00 | 1,304.00 | 1,291.00 | 1,300.00 | 1,271.87 | 0.70% | 800 |
| Dec 26, 2025 | 1,294.00 | 1,312.00 | 1,291.00 | 1,291.00 | 1,263.06 | -0.46% | 2,300 |
| Dec 25, 2025 | 1,299.00 | 1,299.00 | 1,296.00 | 1,297.00 | 1,268.93 | 0.46% | 1,600 |
| Dec 24, 2025 | 1,282.00 | 1,297.00 | 1,282.00 | 1,291.00 | 1,263.06 | -0.54% | 700 |
| Dec 23, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,269.91 | 0.62% | 200 |
| Dec 22, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,262.08 | 1.90% | 100 |
| Dec 19, 2025 | 1,269.00 | 1,278.00 | 1,266.00 | 1,266.00 | 1,238.60 | 0.08% | 900 |
| Dec 18, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,237.62 | -0.47% | 100 |
| Dec 17, 2025 | 1,247.00 | 1,273.00 | 1,247.00 | 1,271.00 | 1,243.49 | 0.55% | 1,400 |
| Dec 16, 2025 | 1,269.00 | 1,269.00 | 1,264.00 | 1,264.00 | 1,236.64 | -0.86% | 300 |
| Dec 11, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,247.41 | -0.55% | 200 |
| Dec 10, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,254.26 | -0.08% | 1,000 |
| Dec 9, 2025 | 1,280.00 | 1,283.00 | 1,280.00 | 1,283.00 | 1,255.23 | 0.86% | 500 |
| Dec 8, 2025 | 1,272.00 | 1,283.00 | 1,272.00 | 1,272.00 | 1,244.47 | -2.08% | 700 |
| Dec 5, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,270.89 | -0.46% | 500 |
| Dec 4, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 1,276.76 | 2.92% | 800 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,240.56 | -0.55% | 300 |
| Dec 2, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,247.41 | -0.08% | 200 |
| Dec 1, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,248.39 | - | 400 |
| Nov 28, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,248.39 | 0.24% | 100 |
| Nov 27, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,245.45 | 1.03% | 100 |
| Nov 25, 2025 | 1,284.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,232.73 | -0.87% | 600 |
| Nov 21, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,243.49 | 0.87% | 300 |
| Nov 19, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,232.73 | - | 100 |
| Nov 18, 2025 | 1,273.00 | 1,273.00 | 1,255.00 | 1,260.00 | 1,232.73 | - | 1,100 |
| Nov 17, 2025 | 1,293.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,232.73 | -0.24% | 1,100 |
| Nov 14, 2025 | 1,245.00 | 1,263.00 | 1,235.00 | 1,263.00 | 1,235.67 | 1.53% | 1,800 |
| Nov 13, 2025 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,217.08 | 0.57% | 400 |
| Nov 12, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,210.23 | -0.88% | 100 |
| Nov 11, 2025 | 1,236.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,220.99 | 0.89% | 2,200 |
| Nov 10, 2025 | 1,243.00 | 1,243.00 | 1,237.00 | 1,237.00 | 1,210.23 | 0.57% | 1,300 |
| Nov 7, 2025 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,203.38 | 0.16% | 300 |
| Nov 6, 2025 | 1,231.00 | 1,232.00 | 1,226.00 | 1,228.00 | 1,201.42 | -0.24% | 700 |
| Nov 5, 2025 | 1,216.00 | 1,231.00 | 1,213.00 | 1,231.00 | 1,204.36 | 0.90% | 1,500 |
| Nov 4, 2025 | 1,220.00 | 1,224.00 | 1,216.00 | 1,220.00 | 1,193.60 | 0.41% | 1,600 |
| Oct 31, 2025 | 1,213.00 | 1,228.00 | 1,208.00 | 1,215.00 | 1,188.71 | 0.16% | 1,100 |
| Oct 30, 2025 | 1,216.00 | 1,216.00 | 1,213.00 | 1,213.00 | 1,186.75 | -0.41% | 800 |
| Oct 29, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,191.64 | -0.90% | 200 |
| Oct 28, 2025 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,202.40 | 0.74% | 300 |