Gecoss Corporation (TYO:9991)
Japan
· Delayed Price · Currency is JPY 1,775.00
-70.00 (-3.79%)
Mar 9, 2026, 3:30 PM JST
Gecoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,843.00 | 1,858.00 | 1,808.00 | 1,845.00 | 1,845.00 | -0.81% | 65,000 |
| Mar 5, 2026 | 1,863.00 | 1,890.00 | 1,836.00 | 1,860.00 | 1,860.00 | 3.28% | 96,200 |
| Mar 4, 2026 | 1,843.00 | 1,871.00 | 1,767.00 | 1,801.00 | 1,801.00 | -4.35% | 173,800 |
| Mar 3, 2026 | 1,911.00 | 1,948.00 | 1,872.00 | 1,883.00 | 1,883.00 | -2.03% | 111,700 |
| Mar 2, 2026 | 1,909.00 | 1,931.00 | 1,880.00 | 1,922.00 | 1,922.00 | -0.47% | 99,900 |
| Feb 27, 2026 | 1,900.00 | 1,932.00 | 1,880.00 | 1,931.00 | 1,931.00 | 2.17% | 76,700 |
| Feb 26, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,890.00 | 1,890.00 | 1.12% | 84,900 |
| Feb 25, 2026 | 1,888.00 | 1,896.00 | 1,853.00 | 1,869.00 | 1,869.00 | -1.01% | 90,100 |
| Feb 24, 2026 | 1,899.00 | 1,902.00 | 1,841.00 | 1,888.00 | 1,888.00 | 3.00% | 141,200 |
| Feb 20, 2026 | 1,792.00 | 1,844.00 | 1,790.00 | 1,833.00 | 1,833.00 | 2.29% | 106,100 |
| Feb 19, 2026 | 1,811.00 | 1,830.00 | 1,789.00 | 1,792.00 | 1,792.00 | -0.83% | 73,300 |
| Feb 18, 2026 | 1,745.00 | 1,820.00 | 1,745.00 | 1,807.00 | 1,807.00 | 3.97% | 125,200 |
| Feb 17, 2026 | 1,731.00 | 1,756.00 | 1,720.00 | 1,738.00 | 1,738.00 | 0.64% | 87,900 |
| Feb 16, 2026 | 1,670.00 | 1,734.00 | 1,663.00 | 1,727.00 | 1,727.00 | 4.29% | 105,300 |
| Feb 13, 2026 | 1,711.00 | 1,711.00 | 1,656.00 | 1,656.00 | 1,656.00 | -3.21% | 62,800 |
| Feb 12, 2026 | 1,656.00 | 1,719.00 | 1,656.00 | 1,711.00 | 1,711.00 | 3.32% | 85,700 |
| Feb 10, 2026 | 1,663.00 | 1,677.00 | 1,652.00 | 1,656.00 | 1,656.00 | -0.84% | 51,000 |
| Feb 9, 2026 | 1,679.00 | 1,681.00 | 1,656.00 | 1,670.00 | 1,670.00 | 0.12% | 76,000 |
| Feb 6, 2026 | 1,665.00 | 1,676.00 | 1,650.00 | 1,668.00 | 1,668.00 | - | 58,600 |
| Feb 5, 2026 | 1,659.00 | 1,675.00 | 1,639.00 | 1,668.00 | 1,668.00 | 1.21% | 90,500 |
| Feb 4, 2026 | 1,614.00 | 1,670.00 | 1,601.00 | 1,648.00 | 1,648.00 | 2.55% | 95,900 |
| Feb 3, 2026 | 1,595.00 | 1,628.00 | 1,575.00 | 1,607.00 | 1,607.00 | 2.03% | 100,900 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,572.00 | 1,575.00 | 1,575.00 | -0.51% | 97,100 |
| Jan 30, 2026 | 1,581.00 | 1,591.00 | 1,555.00 | 1,583.00 | 1,583.00 | -0.81% | 165,000 |
| Jan 29, 2026 | 1,530.00 | 1,600.00 | 1,494.00 | 1,596.00 | 1,596.00 | 6.12% | 197,400 |
| Jan 28, 2026 | 1,516.00 | 1,516.00 | 1,496.00 | 1,504.00 | 1,504.00 | -1.18% | 52,200 |
| Jan 27, 2026 | 1,516.00 | 1,523.00 | 1,504.00 | 1,522.00 | 1,522.00 | 0.40% | 55,100 |
| Jan 26, 2026 | 1,531.00 | 1,539.00 | 1,512.00 | 1,516.00 | 1,516.00 | -2.26% | 80,800 |
| Jan 23, 2026 | 1,536.00 | 1,554.00 | 1,536.00 | 1,551.00 | 1,551.00 | 0.98% | 38,900 |
| Jan 22, 2026 | 1,530.00 | 1,537.00 | 1,518.00 | 1,536.00 | 1,536.00 | 0.79% | 54,300 |
| Jan 21, 2026 | 1,488.00 | 1,530.00 | 1,486.00 | 1,524.00 | 1,524.00 | 0.26% | 39,400 |
| Jan 20, 2026 | 1,551.00 | 1,551.00 | 1,517.00 | 1,520.00 | 1,520.00 | -1.87% | 46,900 |
| Jan 19, 2026 | 1,575.00 | 1,575.00 | 1,536.00 | 1,549.00 | 1,549.00 | -1.65% | 47,400 |
| Jan 16, 2026 | 1,566.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.57% | 25,200 |
| Jan 15, 2026 | 1,534.00 | 1,573.00 | 1,534.00 | 1,566.00 | 1,566.00 | 2.09% | 46,300 |
| Jan 14, 2026 | 1,517.00 | 1,543.00 | 1,517.00 | 1,534.00 | 1,534.00 | 0.79% | 38,200 |
| Jan 13, 2026 | 1,549.00 | 1,549.00 | 1,517.00 | 1,522.00 | 1,522.00 | 0.26% | 47,400 |
| Jan 9, 2026 | 1,510.00 | 1,527.00 | 1,510.00 | 1,518.00 | 1,518.00 | 1.20% | 24,800 |
| Jan 8, 2026 | 1,519.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.86% | 68,900 |
| Jan 7, 2026 | 1,510.00 | 1,521.00 | 1,503.00 | 1,513.00 | 1,513.00 | 1.07% | 58,900 |
| Jan 6, 2026 | 1,478.00 | 1,512.00 | 1,475.00 | 1,497.00 | 1,497.00 | 1.35% | 61,800 |
| Jan 5, 2026 | 1,461.00 | 1,484.00 | 1,461.00 | 1,477.00 | 1,477.00 | 1.79% | 45,900 |
| Dec 30, 2025 | 1,467.00 | 1,471.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.02% | 16,200 |
| Dec 29, 2025 | 1,459.00 | 1,472.00 | 1,452.00 | 1,466.00 | 1,466.00 | 0.83% | 42,700 |
| Dec 26, 2025 | 1,446.00 | 1,459.00 | 1,446.00 | 1,454.00 | 1,454.00 | 0.62% | 30,600 |
| Dec 25, 2025 | 1,436.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.56% | 17,800 |
| Dec 24, 2025 | 1,439.00 | 1,444.00 | 1,429.00 | 1,437.00 | 1,437.00 | -0.48% | 19,100 |
| Dec 23, 2025 | 1,432.00 | 1,444.00 | 1,430.00 | 1,444.00 | 1,444.00 | 1.19% | 25,600 |
| Dec 22, 2025 | 1,445.00 | 1,447.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.49% | 21,800 |
| Dec 19, 2025 | 1,414.00 | 1,436.00 | 1,412.00 | 1,434.00 | 1,434.00 | 1.49% | 30,700 |
| Dec 18, 2025 | 1,408.00 | 1,414.00 | 1,400.00 | 1,413.00 | 1,413.00 | 0.71% | 30,700 |
| Dec 17, 2025 | 1,403.00 | 1,407.00 | 1,389.00 | 1,403.00 | 1,403.00 | 0.21% | 26,900 |
| Dec 16, 2025 | 1,428.00 | 1,430.00 | 1,399.00 | 1,400.00 | 1,400.00 | -2.44% | 28,500 |
| Dec 15, 2025 | 1,420.00 | 1,435.00 | 1,416.00 | 1,435.00 | 1,435.00 | 1.20% | 15,600 |
| Dec 12, 2025 | 1,410.00 | 1,424.00 | 1,410.00 | 1,418.00 | 1,418.00 | 1.79% | 26,100 |
| Dec 11, 2025 | 1,424.00 | 1,432.00 | 1,393.00 | 1,393.00 | 1,393.00 | -2.18% | 38,900 |
| Dec 10, 2025 | 1,433.00 | 1,446.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.63% | 20,200 |
| Dec 9, 2025 | 1,436.00 | 1,456.00 | 1,424.00 | 1,433.00 | 1,433.00 | 0.49% | 65,400 |
| Dec 8, 2025 | 1,400.00 | 1,426.00 | 1,399.00 | 1,426.00 | 1,426.00 | 2.30% | 52,400 |
| Dec 5, 2025 | 1,401.00 | 1,408.00 | 1,390.00 | 1,394.00 | 1,394.00 | -1.34% | 46,900 |
| Dec 4, 2025 | 1,407.00 | 1,416.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.71% | 42,400 |
| Dec 3, 2025 | 1,406.00 | 1,418.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.50% | 22,800 |
| Dec 2, 2025 | 1,419.00 | 1,423.00 | 1,403.00 | 1,410.00 | 1,410.00 | -0.84% | 36,800 |
| Dec 1, 2025 | 1,461.00 | 1,478.00 | 1,418.00 | 1,422.00 | 1,422.00 | -1.18% | 54,300 |
| Nov 28, 2025 | 1,420.00 | 1,439.00 | 1,410.00 | 1,439.00 | 1,439.00 | 1.12% | 44,200 |
| Nov 27, 2025 | 1,432.00 | 1,433.00 | 1,418.00 | 1,423.00 | 1,423.00 | -0.63% | 32,900 |
| Nov 26, 2025 | 1,413.00 | 1,432.00 | 1,413.00 | 1,432.00 | 1,432.00 | 1.34% | 41,100 |
| Nov 25, 2025 | 1,414.00 | 1,415.00 | 1,391.00 | 1,413.00 | 1,413.00 | 0.14% | 47,900 |
| Nov 21, 2025 | 1,385.00 | 1,411.00 | 1,385.00 | 1,411.00 | 1,411.00 | 1.15% | 31,600 |
| Nov 20, 2025 | 1,382.00 | 1,406.00 | 1,374.00 | 1,395.00 | 1,395.00 | 1.68% | 40,900 |
| Nov 19, 2025 | 1,377.00 | 1,382.00 | 1,361.00 | 1,372.00 | 1,372.00 | -0.07% | 44,200 |
| Nov 18, 2025 | 1,391.00 | 1,391.00 | 1,363.00 | 1,373.00 | 1,373.00 | -1.51% | 49,500 |
| Nov 17, 2025 | 1,400.00 | 1,407.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.43% | 44,400 |
| Nov 14, 2025 | 1,400.00 | 1,407.00 | 1,390.00 | 1,400.00 | 1,400.00 | -0.43% | 29,100 |
| Nov 13, 2025 | 1,421.00 | 1,426.00 | 1,404.00 | 1,406.00 | 1,406.00 | -0.50% | 22,400 |
| Nov 12, 2025 | 1,400.00 | 1,413.00 | 1,396.00 | 1,413.00 | 1,413.00 | 0.93% | 54,800 |
| Nov 11, 2025 | 1,402.00 | 1,402.00 | 1,381.00 | 1,400.00 | 1,400.00 | 0.36% | 41,700 |
| Nov 10, 2025 | 1,400.00 | 1,410.00 | 1,392.00 | 1,395.00 | 1,395.00 | 0.22% | 33,200 |
| Nov 7, 2025 | 1,363.00 | 1,397.00 | 1,363.00 | 1,392.00 | 1,392.00 | 1.24% | 72,500 |
| Nov 6, 2025 | 1,394.00 | 1,394.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.65% | 24,600 |
| Nov 5, 2025 | 1,371.00 | 1,394.00 | 1,342.00 | 1,384.00 | 1,384.00 | 0.51% | 79,200 |
| Nov 4, 2025 | 1,372.00 | 1,380.00 | 1,359.00 | 1,377.00 | 1,377.00 | 0.44% | 35,800 |
| Oct 31, 2025 | 1,381.00 | 1,382.00 | 1,343.00 | 1,371.00 | 1,371.00 | -0.15% | 82,900 |
| Oct 30, 2025 | 1,396.00 | 1,396.00 | 1,372.00 | 1,373.00 | 1,373.00 | -0.65% | 265,600 |
| Oct 29, 2025 | 1,410.00 | 1,433.00 | 1,365.00 | 1,382.00 | 1,382.00 | -1.92% | 154,200 |
| Oct 28, 2025 | 1,443.00 | 1,443.00 | 1,405.00 | 1,409.00 | 1,409.00 | -2.83% | 55,400 |
| Oct 27, 2025 | 1,433.00 | 1,454.00 | 1,433.00 | 1,450.00 | 1,450.00 | 1.83% | 49,200 |
| Oct 24, 2025 | 1,420.00 | 1,435.00 | 1,417.00 | 1,424.00 | 1,424.00 | 0.99% | 44,600 |
| Oct 23, 2025 | 1,381.00 | 1,418.00 | 1,381.00 | 1,410.00 | 1,410.00 | 1.81% | 39,300 |
| Oct 22, 2025 | 1,390.00 | 1,412.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.22% | 90,300 |
| Oct 21, 2025 | 1,395.00 | 1,405.00 | 1,382.00 | 1,382.00 | 1,382.00 | -1.00% | 35,200 |
| Oct 20, 2025 | 1,390.00 | 1,398.00 | 1,382.00 | 1,396.00 | 1,396.00 | 1.97% | 36,000 |
| Oct 17, 2025 | 1,386.00 | 1,386.00 | 1,368.00 | 1,369.00 | 1,369.00 | -0.80% | 16,700 |
| Oct 16, 2025 | 1,378.00 | 1,385.00 | 1,370.00 | 1,380.00 | 1,380.00 | 0.88% | 33,300 |
| Oct 15, 2025 | 1,351.00 | 1,375.00 | 1,351.00 | 1,368.00 | 1,368.00 | 1.26% | 28,600 |
| Oct 14, 2025 | 1,333.00 | 1,366.00 | 1,333.00 | 1,351.00 | 1,351.00 | -0.22% | 46,900 |
| Oct 10, 2025 | 1,378.00 | 1,378.00 | 1,354.00 | 1,354.00 | 1,354.00 | -3.15% | 40,400 |
| Oct 9, 2025 | 1,390.00 | 1,400.00 | 1,381.00 | 1,398.00 | 1,398.00 | 0.87% | 29,800 |
| Oct 8, 2025 | 1,391.00 | 1,410.00 | 1,383.00 | 1,386.00 | 1,386.00 | -1.28% | 27,300 |
| Oct 7, 2025 | 1,401.00 | 1,409.00 | 1,377.00 | 1,404.00 | 1,404.00 | -0.21% | 45,300 |