geechs inc. (TYO:7060)
Japan
· Delayed Price · Currency is JPY 580.00
+14.00 (2.47%)
Apr 30, 2026, 1:54 PM JST
geechs inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 563.00 | 574.00 | 560.00 | 566.00 | 566.00 | -0.18% | 10,400 |
| Apr 27, 2026 | 580.00 | 580.00 | 561.00 | 567.00 | 567.00 | -1.73% | 33,000 |
| Apr 24, 2026 | 576.00 | 577.00 | 568.00 | 577.00 | 577.00 | 0.17% | 10,500 |
| Apr 23, 2026 | 583.00 | 588.00 | 576.00 | 576.00 | 576.00 | -0.86% | 6,500 |
| Apr 22, 2026 | 587.00 | 587.00 | 575.00 | 581.00 | 581.00 | -1.02% | 7,300 |
| Apr 21, 2026 | 580.00 | 589.00 | 578.00 | 587.00 | 587.00 | 1.56% | 10,700 |
| Apr 20, 2026 | 578.00 | 579.00 | 576.00 | 578.00 | 578.00 | -0.17% | 6,000 |
| Apr 17, 2026 | 583.00 | 583.00 | 575.00 | 579.00 | 579.00 | -0.17% | 10,300 |
| Apr 16, 2026 | 589.00 | 589.00 | 579.00 | 580.00 | 580.00 | -1.53% | 12,700 |
| Apr 15, 2026 | 568.00 | 589.00 | 568.00 | 589.00 | 589.00 | 4.06% | 8,700 |
| Apr 14, 2026 | 576.00 | 581.00 | 566.00 | 566.00 | 566.00 | -1.74% | 15,400 |
| Apr 13, 2026 | 589.00 | 589.00 | 576.00 | 576.00 | 576.00 | -1.87% | 6,900 |
| Apr 10, 2026 | 589.00 | 591.00 | 586.00 | 587.00 | 587.00 | 0.69% | 10,000 |
| Apr 9, 2026 | 590.00 | 593.00 | 583.00 | 583.00 | 583.00 | -0.51% | 5,500 |
| Apr 8, 2026 | 585.00 | 596.00 | 585.00 | 586.00 | 586.00 | 0.17% | 12,100 |
| Apr 7, 2026 | 582.00 | 587.00 | 577.00 | 585.00 | 585.00 | 0.52% | 10,200 |
| Apr 6, 2026 | 578.00 | 587.00 | 578.00 | 582.00 | 582.00 | 1.22% | 14,200 |
| Apr 3, 2026 | 578.00 | 594.00 | 565.00 | 575.00 | 575.00 | -0.17% | 65,400 |
| Apr 2, 2026 | 588.00 | 594.00 | 573.00 | 576.00 | 576.00 | -1.37% | 25,200 |
| Apr 1, 2026 | 561.00 | 588.00 | 560.00 | 584.00 | 584.00 | 4.66% | 38,300 |
| Mar 31, 2026 | 544.00 | 558.00 | 537.00 | 558.00 | 558.00 | 2.39% | 13,800 |
| Mar 30, 2026 | 559.00 | 559.00 | 525.00 | 545.00 | 545.00 | -5.87% | 56,600 |
| Mar 27, 2026 | 575.00 | 586.00 | 574.00 | 579.00 | 559.00 | 1.05% | 33,100 |
| Mar 26, 2026 | 581.00 | 584.00 | 571.00 | 573.00 | 553.21 | -1.55% | 23,600 |
| Mar 25, 2026 | 594.00 | 597.00 | 581.00 | 582.00 | 561.90 | -0.68% | 30,200 |
| Mar 24, 2026 | 583.00 | 588.00 | 581.00 | 586.00 | 565.76 | 2.09% | 5,200 |
| Mar 23, 2026 | 585.00 | 590.00 | 571.00 | 574.00 | 554.17 | -3.53% | 31,000 |
| Mar 19, 2026 | 596.00 | 596.00 | 587.00 | 595.00 | 574.45 | -0.83% | 23,800 |
| Mar 18, 2026 | 600.00 | 607.00 | 592.00 | 600.00 | 579.27 | 0.67% | 46,900 |
| Mar 17, 2026 | 600.00 | 605.00 | 594.00 | 596.00 | 575.41 | -0.67% | 14,700 |
| Mar 16, 2026 | 603.00 | 610.00 | 598.00 | 600.00 | 579.27 | -0.66% | 15,500 |
| Mar 13, 2026 | 603.00 | 610.00 | 601.00 | 604.00 | 583.14 | -0.17% | 11,900 |
| Mar 12, 2026 | 613.00 | 616.00 | 603.00 | 605.00 | 584.10 | -1.31% | 9,400 |
| Mar 11, 2026 | 617.00 | 623.00 | 612.00 | 613.00 | 591.83 | -0.33% | 23,700 |
| Mar 10, 2026 | 600.00 | 615.00 | 592.00 | 615.00 | 593.76 | 3.89% | 23,000 |
| Mar 9, 2026 | 599.00 | 602.00 | 591.00 | 592.00 | 571.55 | -4.36% | 27,600 |
| Mar 6, 2026 | 599.00 | 620.00 | 591.00 | 619.00 | 597.62 | 2.48% | 47,000 |
| Mar 5, 2026 | 601.00 | 608.00 | 601.00 | 604.00 | 583.14 | 1.85% | 17,600 |
| Mar 4, 2026 | 601.00 | 601.00 | 580.00 | 593.00 | 572.52 | -1.33% | 44,200 |
| Mar 3, 2026 | 607.00 | 611.00 | 592.00 | 601.00 | 580.24 | -0.50% | 57,200 |
| Mar 2, 2026 | 600.00 | 610.00 | 598.00 | 604.00 | 583.14 | 0.67% | 23,500 |
| Feb 27, 2026 | 603.00 | 617.00 | 596.00 | 600.00 | 579.27 | -0.50% | 83,200 |
| Feb 26, 2026 | 599.00 | 610.00 | 599.00 | 603.00 | 582.17 | 1.17% | 10,700 |
| Feb 25, 2026 | 604.00 | 604.00 | 592.00 | 596.00 | 575.41 | -0.33% | 13,400 |
| Feb 24, 2026 | 605.00 | 605.00 | 592.00 | 598.00 | 577.34 | -1.16% | 29,000 |
| Feb 20, 2026 | 612.00 | 617.00 | 591.00 | 605.00 | 584.10 | -1.31% | 25,500 |
| Feb 19, 2026 | 613.00 | 633.00 | 606.00 | 613.00 | 591.83 | 0.16% | 41,500 |
| Feb 18, 2026 | 588.00 | 613.00 | 584.00 | 612.00 | 590.86 | 4.97% | 44,200 |
| Feb 17, 2026 | 603.00 | 603.00 | 575.00 | 583.00 | 562.86 | -2.67% | 32,800 |
| Feb 16, 2026 | 595.00 | 599.00 | 560.00 | 599.00 | 578.31 | 0.84% | 95,800 |
| Feb 13, 2026 | 600.00 | 606.00 | 520.00 | 594.00 | 573.48 | -1.00% | 350,200 |
| Feb 12, 2026 | 525.00 | 610.00 | 523.00 | 600.00 | 579.27 | 14.94% | 105,300 |
| Feb 10, 2026 | 530.00 | 530.00 | 514.00 | 522.00 | 503.97 | -0.38% | 13,800 |
| Feb 9, 2026 | 504.00 | 532.00 | 503.00 | 524.00 | 505.90 | 4.59% | 42,300 |
| Feb 6, 2026 | 497.00 | 504.00 | 497.00 | 501.00 | 483.69 | -0.60% | 22,200 |
| Feb 5, 2026 | 510.00 | 512.00 | 498.00 | 504.00 | 486.59 | -1.56% | 31,800 |
| Feb 4, 2026 | 521.00 | 521.00 | 502.00 | 512.00 | 494.31 | -0.58% | 29,800 |
| Feb 3, 2026 | 526.00 | 526.00 | 514.00 | 515.00 | 497.21 | -1.53% | 18,600 |
| Feb 2, 2026 | 522.00 | 531.00 | 522.00 | 523.00 | 504.93 | 1.95% | 14,400 |
| Jan 30, 2026 | 505.00 | 513.00 | 488.00 | 513.00 | 495.28 | 1.18% | 47,100 |
| Jan 29, 2026 | 530.00 | 530.00 | 497.00 | 507.00 | 489.49 | -4.34% | 48,000 |
| Jan 28, 2026 | 570.00 | 570.00 | 517.00 | 530.00 | 511.69 | -6.03% | 112,600 |
| Jan 27, 2026 | 561.00 | 564.00 | 560.00 | 564.00 | 544.52 | 0.53% | 5,700 |
| Jan 26, 2026 | 560.00 | 563.00 | 557.00 | 561.00 | 541.62 | 0.36% | 9,000 |
| Jan 23, 2026 | 562.00 | 562.00 | 559.00 | 559.00 | 539.69 | -0.18% | 4,200 |
| Jan 22, 2026 | 560.00 | 561.00 | 558.00 | 560.00 | 540.66 | 0.36% | 3,200 |
| Jan 21, 2026 | 562.00 | 564.00 | 557.00 | 558.00 | 538.73 | -0.89% | 6,000 |
| Jan 20, 2026 | 559.00 | 570.00 | 559.00 | 563.00 | 543.55 | 0.90% | 8,000 |
| Jan 19, 2026 | 563.00 | 567.00 | 558.00 | 558.00 | 538.73 | -0.71% | 9,800 |
| Jan 16, 2026 | 562.00 | 567.00 | 561.00 | 562.00 | 542.59 | -0.18% | 8,100 |
| Jan 15, 2026 | 566.00 | 568.00 | 560.00 | 563.00 | 543.55 | -0.53% | 24,500 |
| Jan 14, 2026 | 574.00 | 575.00 | 566.00 | 566.00 | 546.45 | -1.39% | 16,900 |
| Jan 13, 2026 | 577.00 | 579.00 | 570.00 | 574.00 | 554.17 | 0.53% | 8,200 |
| Jan 9, 2026 | 577.00 | 584.00 | 566.00 | 571.00 | 551.28 | -1.38% | 16,100 |
| Jan 8, 2026 | 593.00 | 593.00 | 576.00 | 579.00 | 559.00 | -2.69% | 29,000 |
| Jan 7, 2026 | 601.00 | 601.00 | 594.00 | 595.00 | 574.45 | -0.34% | 14,700 |
| Jan 6, 2026 | 596.00 | 603.00 | 596.00 | 597.00 | 576.38 | -0.67% | 12,900 |
| Jan 5, 2026 | 607.00 | 607.00 | 601.00 | 601.00 | 580.24 | -0.83% | 3,300 |
| Dec 30, 2025 | 599.00 | 608.00 | 599.00 | 606.00 | 585.07 | -0.49% | 8,600 |
| Dec 29, 2025 | 598.00 | 609.00 | 598.00 | 609.00 | 587.96 | 1.84% | 23,400 |
| Dec 26, 2025 | 607.00 | 610.00 | 598.00 | 598.00 | 577.34 | -1.32% | 24,600 |
| Dec 25, 2025 | 596.00 | 611.00 | 595.00 | 606.00 | 585.07 | 1.51% | 15,700 |
| Dec 24, 2025 | 595.00 | 601.00 | 595.00 | 597.00 | 576.38 | 0.34% | 2,900 |
| Dec 23, 2025 | 605.00 | 606.00 | 590.00 | 595.00 | 574.45 | -1.33% | 48,400 |
| Dec 22, 2025 | 599.00 | 605.00 | 582.00 | 603.00 | 582.17 | 0.67% | 9,400 |
| Dec 19, 2025 | 611.00 | 612.00 | 592.00 | 599.00 | 578.31 | -1.96% | 11,000 |
| Dec 18, 2025 | 595.00 | 620.00 | 595.00 | 611.00 | 589.89 | 2.69% | 133,900 |
| Dec 17, 2025 | 604.00 | 605.00 | 586.00 | 595.00 | 574.45 | -1.33% | 6,700 |
| Dec 16, 2025 | 605.00 | 605.00 | 595.00 | 603.00 | 582.17 | -0.82% | 10,000 |
| Dec 15, 2025 | 607.00 | 613.00 | 602.00 | 608.00 | 587.00 | 1.50% | 11,000 |
| Dec 12, 2025 | 596.00 | 602.00 | 596.00 | 599.00 | 578.31 | 0.50% | 3,400 |
| Dec 11, 2025 | 602.00 | 610.00 | 595.00 | 596.00 | 575.41 | -1.00% | 8,900 |
| Dec 10, 2025 | 588.00 | 602.00 | 585.00 | 602.00 | 581.21 | 2.38% | 9,200 |
| Dec 9, 2025 | 600.00 | 600.00 | 574.00 | 588.00 | 567.69 | -2.00% | 24,800 |
| Dec 8, 2025 | 604.00 | 612.00 | 600.00 | 600.00 | 579.27 | -0.50% | 7,400 |
| Dec 5, 2025 | 603.00 | 614.00 | 602.00 | 603.00 | 582.17 | - | 4,600 |
| Dec 4, 2025 | 608.00 | 610.00 | 600.00 | 603.00 | 582.17 | -0.66% | 6,000 |
| Dec 3, 2025 | 602.00 | 622.00 | 602.00 | 607.00 | 586.03 | 0.83% | 16,900 |
| Dec 2, 2025 | 612.00 | 612.00 | 598.00 | 602.00 | 581.21 | -1.95% | 4,300 |
| Dec 1, 2025 | 622.00 | 622.00 | 604.00 | 614.00 | 592.79 | 0.33% | 9,700 |