GRCS Inc. (TYO:9250)
Japan
· Delayed Price · Currency is JPY 1,042.00
+11.00 (1.07%)
Mar 11, 2026, 3:19 PM JST
GRCS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,031.00 | 1,119.00 | 1,022.00 | 1,042.00 | 1,042.00 | 1.07% | 5,300 |
| Mar 10, 2026 | 1,015.00 | 1,043.00 | 1,015.00 | 1,031.00 | 1,031.00 | 3.00% | 5,900 |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 985.00 | 1,001.00 | 1,001.00 | -5.03% | 6,000 |
| Mar 6, 2026 | 1,040.00 | 1,069.00 | 1,039.00 | 1,054.00 | 1,054.00 | 0.48% | 1,800 |
| Mar 5, 2026 | 1,052.00 | 1,055.00 | 1,018.00 | 1,049.00 | 1,049.00 | 2.64% | 1,800 |
| Mar 4, 2026 | 1,014.00 | 1,045.00 | 1,011.00 | 1,022.00 | 1,022.00 | 0.20% | 6,200 |
| Mar 3, 2026 | 1,068.00 | 1,074.00 | 1,020.00 | 1,020.00 | 1,020.00 | -4.49% | 6,300 |
| Mar 2, 2026 | 1,108.00 | 1,120.00 | 1,051.00 | 1,068.00 | 1,068.00 | -4.73% | 9,900 |
| Feb 27, 2026 | 1,132.00 | 1,132.00 | 1,103.00 | 1,121.00 | 1,121.00 | - | 3,700 |
| Feb 26, 2026 | 1,099.00 | 1,135.00 | 1,099.00 | 1,121.00 | 1,121.00 | -0.36% | 4,200 |
| Feb 25, 2026 | 1,067.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,125.00 | 5.93% | 9,000 |
| Feb 24, 2026 | 1,133.00 | 1,150.00 | 1,035.00 | 1,062.00 | 1,062.00 | -5.85% | 24,600 |
| Feb 20, 2026 | 1,188.00 | 1,188.00 | 1,128.00 | 1,128.00 | 1,128.00 | -5.13% | 6,400 |
| Feb 19, 2026 | 1,183.00 | 1,205.00 | 1,183.00 | 1,189.00 | 1,189.00 | -0.67% | 4,500 |
| Feb 18, 2026 | 1,165.00 | 1,223.00 | 1,143.00 | 1,197.00 | 1,197.00 | 3.10% | 12,200 |
| Feb 17, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,161.00 | 1,161.00 | -0.77% | 5,800 |
| Feb 16, 2026 | 1,159.00 | 1,184.00 | 1,149.00 | 1,170.00 | 1,170.00 | 2.81% | 3,400 |
| Feb 13, 2026 | 1,131.00 | 1,165.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.26% | 5,400 |
| Feb 12, 2026 | 1,163.00 | 1,169.00 | 1,133.00 | 1,135.00 | 1,135.00 | -3.98% | 8,600 |
| Feb 10, 2026 | 1,142.00 | 1,182.00 | 1,115.00 | 1,182.00 | 1,182.00 | 5.91% | 11,800 |
| Feb 9, 2026 | 1,144.00 | 1,156.00 | 1,110.00 | 1,116.00 | 1,116.00 | -1.24% | 10,800 |
| Feb 6, 2026 | 1,161.00 | 1,169.00 | 1,130.00 | 1,130.00 | 1,130.00 | -2.59% | 8,600 |
| Feb 5, 2026 | 1,212.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.93% | 16,000 |
| Feb 4, 2026 | 1,162.00 | 1,195.00 | 1,135.00 | 1,195.00 | 1,195.00 | 2.58% | 9,600 |
| Feb 3, 2026 | 1,145.00 | 1,199.00 | 1,145.00 | 1,165.00 | 1,165.00 | 2.19% | 17,700 |
| Feb 2, 2026 | 1,157.00 | 1,162.00 | 1,118.00 | 1,140.00 | 1,140.00 | -3.39% | 18,900 |
| Jan 30, 2026 | 1,161.00 | 1,193.00 | 1,152.00 | 1,180.00 | 1,180.00 | 0.08% | 19,600 |
| Jan 29, 2026 | 1,188.00 | 1,188.00 | 1,135.00 | 1,179.00 | 1,179.00 | -2.80% | 33,200 |
| Jan 28, 2026 | 1,210.00 | 1,240.00 | 1,177.00 | 1,213.00 | 1,213.00 | -2.18% | 62,000 |
| Jan 27, 2026 | 1,413.00 | 1,558.00 | 1,240.00 | 1,240.00 | 1,240.00 | -6.27% | 388,900 |
| Jan 26, 2026 | 1,430.00 | 1,430.00 | 1,312.00 | 1,323.00 | 1,323.00 | -9.38% | 81,700 |
| Jan 23, 2026 | 1,490.00 | 1,590.00 | 1,400.00 | 1,460.00 | 1,460.00 | -7.01% | 258,900 |
| Jan 22, 2026 | 2,055.00 | 2,138.00 | 1,522.00 | 1,570.00 | 1,570.00 | -2.18% | 827,800 |
| Jan 21, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 22.99% | 4,800 |
| Jan 20, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 29.85% | 3,300 |
| Jan 19, 2026 | 930.00 | 1,011.00 | 922.00 | 1,005.00 | 1,005.00 | 7.60% | 7,200 |
| Jan 16, 2026 | 933.00 | 936.00 | 919.00 | 934.00 | 934.00 | 0.76% | 2,400 |
| Jan 15, 2026 | 932.00 | 934.00 | 913.00 | 927.00 | 927.00 | -2.11% | 4,900 |
| Jan 14, 2026 | 960.00 | 973.00 | 946.00 | 947.00 | 947.00 | -2.67% | 3,000 |
| Jan 13, 2026 | 990.00 | 1,001.00 | 973.00 | 973.00 | 973.00 | -1.32% | 3,900 |
| Jan 9, 2026 | 994.00 | 1,008.00 | 986.00 | 986.00 | 986.00 | -3.33% | 1,300 |
| Jan 8, 2026 | 994.00 | 1,035.00 | 994.00 | 1,020.00 | 1,020.00 | 2.51% | 1,500 |
| Jan 7, 2026 | 969.00 | 995.00 | 969.00 | 995.00 | 995.00 | 1.53% | 1,200 |
| Jan 6, 2026 | 973.00 | 980.00 | 969.00 | 980.00 | 980.00 | 2.08% | 1,500 |
| Jan 5, 2026 | 949.00 | 965.00 | 937.00 | 960.00 | 960.00 | 2.56% | 2,200 |
| Dec 30, 2025 | 966.00 | 981.00 | 936.00 | 936.00 | 936.00 | - | 3,200 |
| Dec 29, 2025 | 936.00 | 952.00 | 936.00 | 936.00 | 936.00 | 1.63% | 2,700 |
| Dec 26, 2025 | 923.00 | 928.00 | 921.00 | 921.00 | 921.00 | -0.11% | 7,500 |
| Dec 25, 2025 | 917.00 | 930.00 | 914.00 | 922.00 | 922.00 | 1.21% | 3,800 |
| Dec 24, 2025 | 909.00 | 920.00 | 909.00 | 911.00 | 911.00 | -0.98% | 5,100 |
| Dec 23, 2025 | 922.00 | 922.00 | 901.00 | 920.00 | 920.00 | -0.22% | 3,900 |
| Dec 22, 2025 | 937.00 | 940.00 | 920.00 | 922.00 | 922.00 | -0.43% | 2,700 |
| Dec 19, 2025 | 923.00 | 926.00 | 910.00 | 926.00 | 926.00 | -0.22% | 5,500 |
| Dec 18, 2025 | 940.00 | 944.00 | 901.00 | 928.00 | 928.00 | -1.90% | 11,400 |
| Dec 17, 2025 | 970.00 | 970.00 | 939.00 | 946.00 | 946.00 | -3.47% | 3,800 |
| Dec 16, 2025 | 965.00 | 980.00 | 950.00 | 980.00 | 980.00 | - | 1,900 |
| Dec 15, 2025 | 970.00 | 980.00 | 959.00 | 980.00 | 980.00 | 1.03% | 5,500 |
| Dec 12, 2025 | 971.00 | 971.00 | 962.00 | 970.00 | 970.00 | - | 1,600 |
| Dec 11, 2025 | 974.00 | 979.00 | 970.00 | 970.00 | 970.00 | -0.41% | 2,400 |
| Dec 10, 2025 | 971.00 | 976.00 | 971.00 | 974.00 | 974.00 | 0.31% | 1,400 |
| Dec 9, 2025 | 998.00 | 998.00 | 968.00 | 971.00 | 971.00 | -2.71% | 400 |
| Dec 8, 2025 | 977.00 | 1,000.00 | 968.00 | 998.00 | 998.00 | 0.81% | 900 |
| Dec 5, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -1.39% | 300 |
| Dec 4, 2025 | 993.00 | 1,006.00 | 990.00 | 1,004.00 | 1,004.00 | 0.20% | 4,000 |
| Dec 3, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | -0.99% | 300 |
| Dec 2, 2025 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.20% | 500 |
| Dec 1, 2025 | 1,017.00 | 1,047.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.90% | 1,200 |
| Nov 28, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 1,200 |
| Nov 27, 2025 | 990.00 | 1,033.00 | 978.00 | 1,001.00 | 1,001.00 | -1.38% | 1,300 |
| Nov 26, 2025 | 1,021.00 | 1,022.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1.40% | 700 |
| Nov 25, 2025 | 1,010.00 | 1,010.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.99% | 700 |
| Nov 21, 2025 | 994.00 | 1,025.00 | 994.00 | 1,011.00 | 1,011.00 | 0.30% | 3,200 |
| Nov 20, 2025 | 1,031.00 | 1,032.00 | 992.00 | 1,008.00 | 1,008.00 | -1.27% | 3,900 |
| Nov 19, 2025 | 1,005.00 | 1,030.00 | 1,000.00 | 1,021.00 | 1,021.00 | -0.87% | 3,500 |
| Nov 18, 2025 | 1,046.00 | 1,046.00 | 1,004.00 | 1,030.00 | 1,030.00 | -1.53% | 2,100 |
| Nov 17, 2025 | 1,019.00 | 1,046.00 | 1,019.00 | 1,046.00 | 1,046.00 | 1.75% | 1,800 |
| Nov 14, 2025 | 1,066.00 | 1,066.00 | 1,019.00 | 1,028.00 | 1,028.00 | -3.56% | 5,000 |
| Nov 13, 2025 | 1,061.00 | 1,069.00 | 1,042.00 | 1,066.00 | 1,066.00 | 0.19% | 2,200 |
| Nov 12, 2025 | 1,080.00 | 1,100.00 | 1,052.00 | 1,064.00 | 1,064.00 | -1.48% | 5,400 |
| Nov 11, 2025 | 1,090.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | -0.92% | 3,900 |
| Nov 10, 2025 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,090.00 | -2.07% | 200 |
| Nov 7, 2025 | 1,118.00 | 1,118.00 | 1,105.00 | 1,113.00 | 1,113.00 | -0.45% | 400 |
| Nov 6, 2025 | 1,125.00 | 1,155.00 | 1,118.00 | 1,118.00 | 1,118.00 | 2.10% | 400 |
| Nov 5, 2025 | 1,130.00 | 1,130.00 | 1,094.00 | 1,095.00 | 1,095.00 | -3.10% | 600 |
| Oct 31, 2025 | 1,157.00 | 1,157.00 | 1,117.00 | 1,130.00 | 1,130.00 | -2.33% | 1,300 |
| Oct 30, 2025 | 1,154.00 | 1,157.00 | 1,154.00 | 1,157.00 | 1,157.00 | 0.35% | 200 |
| Oct 29, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - | 100 |
| Oct 28, 2025 | 1,155.00 | 1,155.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.60% | 800 |
| Oct 27, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.61% | 1,000 |
| Oct 23, 2025 | 1,158.00 | 1,158.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.43% | 600 |
| Oct 22, 2025 | 1,155.00 | 1,158.00 | 1,155.00 | 1,158.00 | 1,158.00 | 0.35% | 200 |
| Oct 21, 2025 | 1,153.00 | 1,155.00 | 1,136.00 | 1,154.00 | 1,154.00 | 0.96% | 3,000 |
| Oct 20, 2025 | 1,172.00 | 1,172.00 | 1,120.00 | 1,143.00 | 1,143.00 | -2.64% | 3,000 |
| Oct 17, 2025 | 1,199.00 | 1,199.00 | 1,101.00 | 1,174.00 | 1,174.00 | -2.17% | 7,800 |
| Oct 16, 2025 | 1,170.00 | 1,221.00 | 1,170.00 | 1,200.00 | 1,200.00 | -8.75% | 11,500 |
| Oct 15, 2025 | 1,300.00 | 1,318.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1.15% | 1,000 |
| Oct 14, 2025 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 2,600 |
| Oct 10, 2025 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,330.00 | 0.08% | 500 |
| Oct 9, 2025 | 1,319.00 | 1,329.00 | 1,319.00 | 1,329.00 | 1,329.00 | 0.68% | 2,400 |
| Oct 8, 2025 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.38% | 300 |