Skip to main content
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,600.00
-41.00 (-1.55%)
At close: Mar 9, 2026

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,556.002,602.002,539.002,600.002,600.00-1.55%72,100
Mar 6, 20262,644.002,664.002,612.002,641.002,641.00-0.23%34,300
Mar 5, 20262,675.002,692.002,639.002,647.002,647.002.36%39,100
Mar 4, 20262,626.002,633.002,543.002,586.002,586.00-3.36%79,600
Mar 3, 20262,740.002,741.002,668.002,676.002,676.00-2.12%62,200
Mar 2, 20262,750.002,757.002,710.002,734.002,734.00-2.36%50,200
Feb 27, 20262,735.002,800.002,734.002,800.002,800.002.34%23,200
Feb 26, 20262,736.002,762.002,731.002,736.002,736.00-0.18%29,500
Feb 25, 20262,765.002,765.002,730.002,741.002,741.00-0.25%22,400
Feb 24, 20262,720.002,760.002,712.002,748.002,748.001.07%27,300
Feb 20, 20262,717.002,734.002,695.002,719.002,719.00-0.59%27,800
Feb 19, 20262,738.002,750.002,701.002,735.002,735.00-0.11%30,600
Feb 18, 20262,749.002,757.002,731.002,738.002,738.001.11%22,000
Feb 17, 20262,725.002,744.002,706.002,708.002,708.00-0.48%24,100
Feb 16, 20262,717.002,729.002,702.002,721.002,721.000.48%31,100
Feb 13, 20262,749.002,762.002,685.002,708.002,708.00-1.49%42,600
Feb 12, 20262,715.002,766.002,711.002,749.002,749.001.29%63,300
Feb 10, 20262,703.002,746.002,690.002,714.002,714.000.48%76,500
Feb 9, 20262,589.002,706.002,555.002,701.002,701.005.30%176,800
Feb 6, 20262,554.002,565.002,540.002,565.002,565.000.20%23,700
Feb 5, 20262,547.002,580.002,536.002,560.002,560.001.07%37,500
Feb 4, 20262,509.002,542.002,495.002,533.002,533.001.20%38,400
Feb 3, 20262,482.002,512.002,482.002,503.002,503.000.93%39,300
Feb 2, 20262,527.002,535.002,471.002,480.002,480.00-1.16%35,900
Jan 30, 20262,480.002,509.002,470.002,509.002,509.001.13%24,300
Jan 29, 20262,485.002,486.002,445.002,481.002,481.00-0.20%35,500
Jan 28, 20262,485.002,498.002,461.002,486.002,486.00-0.96%32,600
Jan 27, 20262,511.002,522.002,499.002,510.002,510.00-0.28%32,500
Jan 26, 20262,550.002,550.002,511.002,517.002,517.00-2.18%50,300
Jan 23, 20262,584.002,587.002,563.002,573.002,573.000.12%17,500
Jan 22, 20262,531.002,573.002,531.002,570.002,570.001.78%19,300
Jan 21, 20262,515.002,530.002,500.002,525.002,525.00-0.59%32,100
Jan 20, 20262,589.002,589.002,540.002,540.002,540.00-1.47%29,400
Jan 19, 20262,594.002,594.002,541.002,578.002,578.00-0.62%34,200
Jan 16, 20262,567.002,595.002,558.002,594.002,594.000.43%39,300
Jan 15, 20262,528.002,590.002,519.002,583.002,583.001.81%47,200
Jan 14, 20262,556.002,576.002,522.002,537.002,537.00-0.74%68,400
Jan 13, 20262,565.002,570.002,535.002,556.002,556.000.87%37,000
Jan 9, 20262,519.002,550.002,519.002,534.002,534.000.72%23,700
Jan 8, 20262,535.002,550.002,516.002,516.002,516.00-0.75%22,600
Jan 7, 20262,510.002,555.002,505.002,535.002,535.000.20%25,500
Jan 6, 20262,486.002,530.002,486.002,530.002,530.001.81%27,700
Jan 5, 20262,480.002,500.002,464.002,485.002,485.000.20%35,200
Dec 30, 20252,485.002,500.002,478.002,480.002,480.00-26,900
Dec 29, 20252,440.002,480.002,431.002,480.002,480.001.72%45,200
Dec 26, 20252,439.002,439.002,420.002,438.002,438.000.37%23,600
Dec 25, 20252,418.002,429.002,405.002,429.002,429.001.17%16,900
Dec 24, 20252,437.002,438.002,401.002,401.002,401.00-1.23%19,600
Dec 23, 20252,398.002,431.002,392.002,431.002,431.001.89%32,600
Dec 22, 20252,361.002,402.002,360.002,386.002,386.001.10%44,000
Dec 19, 20252,335.002,360.002,335.002,360.002,360.000.55%38,800
Dec 18, 20252,340.002,348.002,328.002,347.002,347.000.43%21,100
Dec 17, 20252,351.002,352.002,330.002,337.002,337.000.13%20,500
Dec 16, 20252,353.002,358.002,334.002,334.002,334.00-0.81%22,000
Dec 15, 20252,338.002,362.002,334.002,353.002,353.000.56%25,800
Dec 12, 20252,319.002,340.002,319.002,340.002,340.001.43%23,500
Dec 11, 20252,337.002,337.002,305.002,307.002,307.00-0.82%23,100
Dec 10, 20252,335.002,342.002,326.002,326.002,326.000.09%20,200
Dec 9, 20252,318.002,330.002,311.002,324.002,324.00-0.04%15,900
Dec 8, 20252,297.002,325.002,297.002,325.002,325.001.26%27,100
Dec 5, 20252,312.002,315.002,294.002,296.002,296.00-0.69%25,900
Dec 4, 20252,309.002,320.002,307.002,312.002,312.000.22%19,000
Dec 3, 20252,307.002,314.002,295.002,307.002,307.00-0.09%27,200
Dec 2, 20252,322.002,322.002,300.002,309.002,309.00-0.04%20,300
Dec 1, 20252,363.002,363.002,310.002,310.002,310.00-1.87%32,600
Nov 28, 20252,344.002,362.002,341.002,354.002,354.000.26%17,800
Nov 27, 20252,340.002,350.002,333.002,348.002,348.000.99%16,400
Nov 26, 20252,328.002,336.002,324.002,325.002,325.000.56%19,400
Nov 25, 20252,329.002,338.002,311.002,312.002,312.00-0.47%37,800
Nov 21, 20252,288.002,323.002,288.002,323.002,323.000.48%29,800
Nov 20, 20252,298.002,323.002,292.002,312.002,312.001.49%39,900
Nov 19, 20252,285.002,297.002,278.002,278.002,278.00-0.57%28,500
Nov 18, 20252,309.002,310.002,285.002,291.002,291.00-0.78%34,500
Nov 17, 20252,310.002,310.002,291.002,309.002,309.00-31,200
Nov 14, 20252,319.002,321.002,304.002,309.002,309.00-0.47%30,200
Nov 13, 20252,340.002,347.002,316.002,320.002,320.00-0.98%31,600
Nov 12, 20252,295.002,343.002,290.002,343.002,343.002.36%44,800
Nov 11, 20252,291.002,295.002,274.002,289.002,289.000.62%64,600
Nov 10, 20252,324.002,335.002,269.002,275.002,275.00-1.94%84,400
Nov 7, 20252,297.002,324.002,297.002,320.002,320.000.39%26,400
Nov 6, 20252,292.002,331.002,286.002,311.002,311.000.87%26,100
Nov 5, 20252,322.002,322.002,277.002,291.002,291.00-1.34%37,800
Nov 4, 20252,300.002,340.002,291.002,322.002,322.000.43%23,300
Oct 31, 20252,301.002,312.002,287.002,312.002,312.000.48%34,900
Oct 30, 20252,321.002,326.002,301.002,301.002,301.00-0.26%96,100
Oct 29, 20252,335.002,340.002,295.002,307.002,307.00-1.20%35,000
Oct 28, 20252,377.002,379.002,333.002,335.002,335.00-2.55%34,700
Oct 27, 20252,379.002,400.002,379.002,396.002,396.001.14%29,100
Oct 24, 20252,394.002,394.002,367.002,369.002,369.00-1.13%19,900
Oct 23, 20252,375.002,396.002,366.002,396.002,396.001.74%49,000
Oct 22, 20252,334.002,361.002,334.002,355.002,355.001.55%31,400
Oct 21, 20252,332.002,341.002,319.002,319.002,319.00-0.34%14,200
Oct 20, 20252,322.002,329.002,315.002,327.002,327.001.35%24,600
Oct 17, 20252,291.002,307.002,288.002,296.002,296.00-0.17%21,000
Oct 16, 20252,315.002,319.002,296.002,300.002,300.000.17%17,200
Oct 15, 20252,270.002,306.002,267.002,296.002,296.001.73%37,100
Oct 14, 20252,249.002,276.002,240.002,257.002,257.00-0.27%53,200
Oct 10, 20252,290.002,290.002,252.002,263.002,263.00-1.61%41,200
Oct 9, 20252,306.002,324.002,297.002,300.002,300.00-0.61%28,300
Oct 8, 20252,341.002,352.002,314.002,314.002,314.00-1.57%36,900