Skip to main content
GSI Creos Corporation (TYO:8101)
Japan flag Japan · Delayed Price · Currency is JPY
2,448.00
+32.00 (1.32%)
Apr 28, 2026, 3:30 PM JST

GSI Creos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,436.002,448.002,414.002,448.002,448.001.32%21,000
Apr 27, 20262,415.002,432.002,403.002,416.002,416.000.04%27,200
Apr 24, 20262,426.002,436.002,406.002,415.002,415.000.25%18,900
Apr 23, 20262,450.002,450.002,393.002,409.002,409.00-1.59%29,300
Apr 22, 20262,511.002,511.002,448.002,448.002,448.00-1.81%25,000
Apr 21, 20262,512.002,518.002,488.002,493.002,493.00-0.28%17,200
Apr 20, 20262,505.002,521.002,500.002,500.002,500.00-0.16%15,500
Apr 17, 20262,514.002,537.002,504.002,504.002,504.00-0.40%17,500
Apr 16, 20262,529.002,554.002,513.002,514.002,514.00-0.87%20,400
Apr 15, 20262,534.002,555.002,518.002,536.002,536.000.83%36,200
Apr 14, 20262,525.002,532.002,501.002,515.002,515.000.36%17,000
Apr 13, 20262,542.002,552.002,502.002,506.002,506.00-1.42%25,300
Apr 10, 20262,561.002,586.002,535.002,542.002,542.00-0.55%27,300
Apr 9, 20262,593.002,600.002,554.002,556.002,556.00-1.27%33,900
Apr 8, 20262,570.002,589.002,551.002,589.002,589.002.29%49,800
Apr 7, 20262,529.002,556.002,516.002,531.002,531.000.60%30,400
Apr 6, 20262,500.002,529.002,498.002,516.002,516.000.60%24,300
Apr 3, 20262,484.002,513.002,478.002,501.002,501.000.64%25,200
Apr 2, 20262,532.002,536.002,485.002,485.002,485.00-0.68%22,800
Apr 1, 20262,464.002,504.002,464.002,502.002,502.003.65%32,400
Mar 31, 20262,406.002,454.002,402.002,414.002,414.00-0.37%47,700
Mar 30, 20262,356.002,446.002,355.002,423.002,423.00-5.28%79,000
Mar 27, 20262,529.002,569.002,523.002,558.002,456.000.99%100,300
Mar 26, 20262,547.002,552.002,510.002,533.002,432.00-0.55%46,000
Mar 25, 20262,545.002,553.002,533.002,547.002,445.441.84%44,600
Mar 24, 20262,500.002,516.002,473.002,501.002,401.272.79%47,400
Mar 23, 20262,470.002,470.002,425.002,433.002,335.98-3.30%77,200
Mar 19, 20262,580.002,580.002,516.002,516.002,415.67-3.16%46,800
Mar 18, 20262,565.002,598.002,563.002,598.002,494.412.28%23,500
Mar 17, 20262,561.002,569.002,540.002,540.002,438.72-21,700
Mar 16, 20262,573.002,581.002,530.002,540.002,438.72-1.28%42,000
Mar 13, 20262,567.002,590.002,560.002,573.002,470.40-0.85%42,900
Mar 12, 20262,650.002,650.002,587.002,595.002,491.52-2.08%35,900
Mar 11, 20262,670.002,682.002,650.002,650.002,544.330.11%24,700
Mar 10, 20262,650.002,662.002,615.002,647.002,541.451.81%30,500
Mar 9, 20262,556.002,602.002,539.002,600.002,496.33-1.55%72,100
Mar 6, 20262,644.002,664.002,612.002,641.002,535.69-0.23%34,300
Mar 5, 20262,675.002,692.002,639.002,647.002,541.452.36%39,100
Mar 4, 20262,626.002,633.002,543.002,586.002,482.88-3.36%79,600
Mar 3, 20262,740.002,741.002,668.002,676.002,569.29-2.12%62,200
Mar 2, 20262,750.002,757.002,710.002,734.002,624.98-2.36%50,200
Feb 27, 20262,735.002,800.002,734.002,800.002,688.352.34%23,200
Feb 26, 20262,736.002,762.002,731.002,736.002,626.90-0.18%29,500
Feb 25, 20262,765.002,765.002,730.002,741.002,631.70-0.25%22,400
Feb 24, 20262,720.002,760.002,712.002,748.002,638.421.07%27,300
Feb 20, 20262,717.002,734.002,695.002,719.002,610.58-0.59%27,800
Feb 19, 20262,738.002,750.002,701.002,735.002,625.94-0.11%30,600
Feb 18, 20262,749.002,757.002,731.002,738.002,628.821.11%22,000
Feb 17, 20262,725.002,744.002,706.002,708.002,600.02-0.48%24,100
Feb 16, 20262,717.002,729.002,702.002,721.002,612.500.48%31,100
Feb 13, 20262,749.002,762.002,685.002,708.002,600.02-1.49%42,600
Feb 12, 20262,715.002,766.002,711.002,749.002,639.381.29%63,300
Feb 10, 20262,703.002,746.002,690.002,714.002,605.780.48%76,500
Feb 9, 20262,589.002,706.002,555.002,701.002,593.305.30%176,800
Feb 6, 20262,554.002,565.002,540.002,565.002,462.720.20%23,700
Feb 5, 20262,547.002,580.002,536.002,560.002,457.921.07%37,500
Feb 4, 20262,509.002,542.002,495.002,533.002,432.001.20%38,400
Feb 3, 20262,482.002,512.002,482.002,503.002,403.190.93%39,300
Feb 2, 20262,527.002,535.002,471.002,480.002,381.11-1.16%35,900
Jan 30, 20262,480.002,509.002,470.002,509.002,408.951.13%24,300
Jan 29, 20262,485.002,486.002,445.002,481.002,382.07-0.20%35,500
Jan 28, 20262,485.002,498.002,461.002,486.002,386.87-0.96%32,600
Jan 27, 20262,511.002,522.002,499.002,510.002,409.91-0.28%32,500
Jan 26, 20262,550.002,550.002,511.002,517.002,416.63-2.18%50,300
Jan 23, 20262,584.002,587.002,563.002,573.002,470.400.12%17,500
Jan 22, 20262,531.002,573.002,531.002,570.002,467.521.78%19,300
Jan 21, 20262,515.002,530.002,500.002,525.002,424.32-0.59%32,100
Jan 20, 20262,589.002,589.002,540.002,540.002,438.72-1.47%29,400
Jan 19, 20262,594.002,594.002,541.002,578.002,475.20-0.62%34,200
Jan 16, 20262,567.002,595.002,558.002,594.002,490.560.43%39,300
Jan 15, 20262,528.002,590.002,519.002,583.002,480.001.81%47,200
Jan 14, 20262,556.002,576.002,522.002,537.002,435.84-0.74%68,400
Jan 13, 20262,565.002,570.002,535.002,556.002,454.080.87%37,000
Jan 9, 20262,519.002,550.002,519.002,534.002,432.960.72%23,700
Jan 8, 20262,535.002,550.002,516.002,516.002,415.67-0.75%22,600
Jan 7, 20262,510.002,555.002,505.002,535.002,433.920.20%25,500
Jan 6, 20262,486.002,530.002,486.002,530.002,429.121.81%27,700
Jan 5, 20262,480.002,500.002,464.002,485.002,385.910.20%35,200
Dec 30, 20252,485.002,500.002,478.002,480.002,381.11-26,900
Dec 29, 20252,440.002,480.002,431.002,480.002,381.111.72%45,200
Dec 26, 20252,439.002,439.002,420.002,438.002,340.780.37%23,600
Dec 25, 20252,418.002,429.002,405.002,429.002,332.141.17%16,900
Dec 24, 20252,437.002,438.002,401.002,401.002,305.26-1.23%19,600
Dec 23, 20252,398.002,431.002,392.002,431.002,334.061.89%32,600
Dec 22, 20252,361.002,402.002,360.002,386.002,290.861.10%44,000
Dec 19, 20252,335.002,360.002,335.002,360.002,265.900.55%38,800
Dec 18, 20252,340.002,348.002,328.002,347.002,253.410.43%21,100
Dec 17, 20252,351.002,352.002,330.002,337.002,243.810.13%20,500
Dec 16, 20252,353.002,358.002,334.002,334.002,240.93-0.81%22,000
Dec 15, 20252,338.002,362.002,334.002,353.002,259.170.56%25,800
Dec 12, 20252,319.002,340.002,319.002,340.002,246.691.43%23,500
Dec 11, 20252,337.002,337.002,305.002,307.002,215.01-0.82%23,100
Dec 10, 20252,335.002,342.002,326.002,326.002,233.250.09%20,200
Dec 9, 20252,318.002,330.002,311.002,324.002,231.33-0.04%15,900
Dec 8, 20252,297.002,325.002,297.002,325.002,232.291.26%27,100
Dec 5, 20252,312.002,315.002,294.002,296.002,204.45-0.69%25,900
Dec 4, 20252,309.002,320.002,307.002,312.002,219.810.22%19,000
Dec 3, 20252,307.002,314.002,295.002,307.002,215.01-0.09%27,200
Dec 2, 20252,322.002,322.002,300.002,309.002,216.93-0.04%20,300
Dec 1, 20252,363.002,363.002,310.002,310.002,217.89-1.87%32,600