Gecoss Corporation (TYO:9991)
Japan
· Delayed Price · Currency is JPY 1,717.00
+116.00 (7.25%)
Apr 28, 2026, 3:30 PM JST
Gecoss Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,607.00 | 1,717.00 | 1,607.00 | 1,717.00 | 1,717.00 | 7.25% | 67,000 |
| Apr 27, 2026 | 1,626.00 | 1,627.00 | 1,596.00 | 1,601.00 | 1,601.00 | -1.78% | 45,800 |
| Apr 24, 2026 | 1,634.00 | 1,646.00 | 1,623.00 | 1,630.00 | 1,630.00 | -0.67% | 36,400 |
| Apr 23, 2026 | 1,627.00 | 1,644.00 | 1,619.00 | 1,641.00 | 1,641.00 | 0.37% | 43,400 |
| Apr 22, 2026 | 1,652.00 | 1,652.00 | 1,628.00 | 1,635.00 | 1,635.00 | -1.45% | 31,100 |
| Apr 21, 2026 | 1,669.00 | 1,678.00 | 1,653.00 | 1,659.00 | 1,659.00 | -0.60% | 27,900 |
| Apr 20, 2026 | 1,688.00 | 1,692.00 | 1,666.00 | 1,669.00 | 1,669.00 | -0.89% | 31,300 |
| Apr 17, 2026 | 1,700.00 | 1,700.00 | 1,665.00 | 1,684.00 | 1,684.00 | -0.94% | 43,500 |
| Apr 16, 2026 | 1,710.00 | 1,711.00 | 1,697.00 | 1,700.00 | 1,700.00 | -0.35% | 31,900 |
| Apr 15, 2026 | 1,740.00 | 1,765.00 | 1,702.00 | 1,706.00 | 1,706.00 | -1.90% | 44,100 |
| Apr 14, 2026 | 1,733.00 | 1,739.00 | 1,721.00 | 1,739.00 | 1,739.00 | 0.87% | 46,600 |
| Apr 13, 2026 | 1,732.00 | 1,751.00 | 1,722.00 | 1,724.00 | 1,724.00 | -0.81% | 33,300 |
| Apr 10, 2026 | 1,773.00 | 1,779.00 | 1,731.00 | 1,738.00 | 1,738.00 | -1.31% | 41,100 |
| Apr 9, 2026 | 1,781.00 | 1,784.00 | 1,755.00 | 1,761.00 | 1,761.00 | -1.12% | 28,800 |
| Apr 8, 2026 | 1,772.00 | 1,783.00 | 1,764.00 | 1,781.00 | 1,781.00 | 2.83% | 45,800 |
| Apr 7, 2026 | 1,744.00 | 1,746.00 | 1,725.00 | 1,732.00 | 1,732.00 | 0.29% | 38,600 |
| Apr 6, 2026 | 1,726.00 | 1,741.00 | 1,721.00 | 1,727.00 | 1,727.00 | -0.46% | 28,500 |
| Apr 3, 2026 | 1,770.00 | 1,770.00 | 1,727.00 | 1,735.00 | 1,735.00 | -0.57% | 29,400 |
| Apr 2, 2026 | 1,776.00 | 1,797.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.86% | 41,500 |
| Apr 1, 2026 | 1,779.00 | 1,788.00 | 1,757.00 | 1,778.00 | 1,778.00 | 2.24% | 52,900 |
| Mar 31, 2026 | 1,751.00 | 1,773.00 | 1,723.00 | 1,739.00 | 1,739.00 | -1.97% | 78,200 |
| Mar 30, 2026 | 1,776.00 | 1,799.00 | 1,753.00 | 1,774.00 | 1,774.00 | -4.42% | 119,000 |
| Mar 27, 2026 | 1,834.00 | 1,858.00 | 1,829.00 | 1,856.00 | 1,816.00 | 0.49% | 132,800 |
| Mar 26, 2026 | 1,840.00 | 1,847.00 | 1,825.00 | 1,847.00 | 1,807.19 | 0.71% | 52,300 |
| Mar 25, 2026 | 1,841.00 | 1,846.00 | 1,825.00 | 1,834.00 | 1,794.47 | 1.38% | 70,100 |
| Mar 24, 2026 | 1,817.00 | 1,824.00 | 1,790.00 | 1,809.00 | 1,770.01 | 2.32% | 148,900 |
| Mar 23, 2026 | 1,799.00 | 1,799.00 | 1,755.00 | 1,768.00 | 1,729.90 | -5.91% | 105,600 |
| Mar 19, 2026 | 1,839.00 | 1,879.00 | 1,808.00 | 1,879.00 | 1,838.50 | 0.75% | 114,600 |
| Mar 18, 2026 | 1,803.00 | 1,865.00 | 1,803.00 | 1,865.00 | 1,824.81 | 3.55% | 60,400 |
| Mar 17, 2026 | 1,800.00 | 1,828.00 | 1,787.00 | 1,801.00 | 1,762.19 | 1.29% | 49,100 |
| Mar 16, 2026 | 1,762.00 | 1,789.00 | 1,755.00 | 1,778.00 | 1,739.68 | - | 55,300 |
| Mar 13, 2026 | 1,767.00 | 1,819.00 | 1,764.00 | 1,778.00 | 1,739.68 | -0.39% | 81,400 |
| Mar 12, 2026 | 1,812.00 | 1,821.00 | 1,779.00 | 1,785.00 | 1,746.53 | -2.88% | 79,900 |
| Mar 11, 2026 | 1,879.00 | 1,910.00 | 1,834.00 | 1,838.00 | 1,798.39 | -1.50% | 87,700 |
| Mar 10, 2026 | 1,860.00 | 1,886.00 | 1,848.00 | 1,866.00 | 1,825.78 | 5.13% | 126,800 |
| Mar 9, 2026 | 1,775.00 | 1,787.00 | 1,736.00 | 1,775.00 | 1,736.75 | -3.79% | 90,200 |
| Mar 6, 2026 | 1,843.00 | 1,858.00 | 1,808.00 | 1,845.00 | 1,805.24 | -0.81% | 65,000 |
| Mar 5, 2026 | 1,863.00 | 1,890.00 | 1,836.00 | 1,860.00 | 1,819.91 | 3.28% | 96,200 |
| Mar 4, 2026 | 1,843.00 | 1,871.00 | 1,767.00 | 1,801.00 | 1,762.19 | -4.35% | 173,800 |
| Mar 3, 2026 | 1,911.00 | 1,948.00 | 1,872.00 | 1,883.00 | 1,842.42 | -2.03% | 111,700 |
| Mar 2, 2026 | 1,909.00 | 1,931.00 | 1,880.00 | 1,922.00 | 1,880.58 | -0.47% | 99,900 |
| Feb 27, 2026 | 1,900.00 | 1,932.00 | 1,880.00 | 1,931.00 | 1,889.38 | 2.17% | 76,700 |
| Feb 26, 2026 | 1,855.00 | 1,897.00 | 1,855.00 | 1,890.00 | 1,849.27 | 1.12% | 84,900 |
| Feb 25, 2026 | 1,888.00 | 1,896.00 | 1,853.00 | 1,869.00 | 1,828.72 | -1.01% | 90,100 |
| Feb 24, 2026 | 1,899.00 | 1,902.00 | 1,841.00 | 1,888.00 | 1,847.31 | 3.00% | 141,200 |
| Feb 20, 2026 | 1,792.00 | 1,844.00 | 1,790.00 | 1,833.00 | 1,793.50 | 2.29% | 106,100 |
| Feb 19, 2026 | 1,811.00 | 1,830.00 | 1,789.00 | 1,792.00 | 1,753.38 | -0.83% | 73,300 |
| Feb 18, 2026 | 1,745.00 | 1,820.00 | 1,745.00 | 1,807.00 | 1,768.06 | 3.97% | 125,200 |
| Feb 17, 2026 | 1,731.00 | 1,756.00 | 1,720.00 | 1,738.00 | 1,700.54 | 0.64% | 87,900 |
| Feb 16, 2026 | 1,670.00 | 1,734.00 | 1,663.00 | 1,727.00 | 1,689.78 | 4.29% | 105,300 |
| Feb 13, 2026 | 1,711.00 | 1,711.00 | 1,656.00 | 1,656.00 | 1,620.31 | -3.21% | 62,800 |
| Feb 12, 2026 | 1,656.00 | 1,719.00 | 1,656.00 | 1,711.00 | 1,674.13 | 3.32% | 85,700 |
| Feb 10, 2026 | 1,663.00 | 1,677.00 | 1,652.00 | 1,656.00 | 1,620.31 | -0.84% | 51,000 |
| Feb 9, 2026 | 1,679.00 | 1,681.00 | 1,656.00 | 1,670.00 | 1,634.01 | 0.12% | 76,000 |
| Feb 6, 2026 | 1,665.00 | 1,676.00 | 1,650.00 | 1,668.00 | 1,632.05 | - | 58,600 |
| Feb 5, 2026 | 1,659.00 | 1,675.00 | 1,639.00 | 1,668.00 | 1,632.05 | 1.21% | 90,500 |
| Feb 4, 2026 | 1,614.00 | 1,670.00 | 1,601.00 | 1,648.00 | 1,612.48 | 2.55% | 95,900 |
| Feb 3, 2026 | 1,595.00 | 1,628.00 | 1,575.00 | 1,607.00 | 1,572.37 | 2.03% | 100,900 |
| Feb 2, 2026 | 1,600.00 | 1,600.00 | 1,572.00 | 1,575.00 | 1,541.06 | -0.51% | 97,100 |
| Jan 30, 2026 | 1,581.00 | 1,591.00 | 1,555.00 | 1,583.00 | 1,548.88 | -0.81% | 165,000 |
| Jan 29, 2026 | 1,530.00 | 1,600.00 | 1,494.00 | 1,596.00 | 1,561.60 | 6.12% | 197,400 |
| Jan 28, 2026 | 1,516.00 | 1,516.00 | 1,496.00 | 1,504.00 | 1,471.59 | -1.18% | 52,200 |
| Jan 27, 2026 | 1,516.00 | 1,523.00 | 1,504.00 | 1,522.00 | 1,489.20 | 0.40% | 55,100 |
| Jan 26, 2026 | 1,531.00 | 1,539.00 | 1,512.00 | 1,516.00 | 1,483.33 | -2.26% | 80,800 |
| Jan 23, 2026 | 1,536.00 | 1,554.00 | 1,536.00 | 1,551.00 | 1,517.57 | 0.98% | 38,900 |
| Jan 22, 2026 | 1,530.00 | 1,537.00 | 1,518.00 | 1,536.00 | 1,502.90 | 0.79% | 54,300 |
| Jan 21, 2026 | 1,488.00 | 1,530.00 | 1,486.00 | 1,524.00 | 1,491.16 | 0.26% | 39,400 |
| Jan 20, 2026 | 1,551.00 | 1,551.00 | 1,517.00 | 1,520.00 | 1,487.24 | -1.87% | 46,900 |
| Jan 19, 2026 | 1,575.00 | 1,575.00 | 1,536.00 | 1,549.00 | 1,515.62 | -1.65% | 47,400 |
| Jan 16, 2026 | 1,566.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,541.06 | 0.57% | 25,200 |
| Jan 15, 2026 | 1,534.00 | 1,573.00 | 1,534.00 | 1,566.00 | 1,532.25 | 2.09% | 46,300 |
| Jan 14, 2026 | 1,517.00 | 1,543.00 | 1,517.00 | 1,534.00 | 1,500.94 | 0.79% | 38,200 |
| Jan 13, 2026 | 1,549.00 | 1,549.00 | 1,517.00 | 1,522.00 | 1,489.20 | 0.26% | 47,400 |
| Jan 9, 2026 | 1,510.00 | 1,527.00 | 1,510.00 | 1,518.00 | 1,485.28 | 1.20% | 24,800 |
| Jan 8, 2026 | 1,519.00 | 1,521.00 | 1,500.00 | 1,500.00 | 1,467.67 | -0.86% | 68,900 |
| Jan 7, 2026 | 1,510.00 | 1,521.00 | 1,503.00 | 1,513.00 | 1,480.39 | 1.07% | 58,900 |
| Jan 6, 2026 | 1,478.00 | 1,512.00 | 1,475.00 | 1,497.00 | 1,464.74 | 1.35% | 61,800 |
| Jan 5, 2026 | 1,461.00 | 1,484.00 | 1,461.00 | 1,477.00 | 1,445.17 | 1.79% | 45,900 |
| Dec 30, 2025 | 1,467.00 | 1,471.00 | 1,451.00 | 1,451.00 | 1,419.73 | -1.02% | 16,200 |
| Dec 29, 2025 | 1,459.00 | 1,472.00 | 1,452.00 | 1,466.00 | 1,434.41 | 0.83% | 42,700 |
| Dec 26, 2025 | 1,446.00 | 1,459.00 | 1,446.00 | 1,454.00 | 1,422.66 | 0.62% | 30,600 |
| Dec 25, 2025 | 1,436.00 | 1,445.00 | 1,435.00 | 1,445.00 | 1,413.86 | 0.56% | 17,800 |
| Dec 24, 2025 | 1,439.00 | 1,444.00 | 1,429.00 | 1,437.00 | 1,406.03 | -0.48% | 19,100 |
| Dec 23, 2025 | 1,432.00 | 1,444.00 | 1,430.00 | 1,444.00 | 1,412.88 | 1.19% | 25,600 |
| Dec 22, 2025 | 1,445.00 | 1,447.00 | 1,427.00 | 1,427.00 | 1,396.25 | -0.49% | 21,800 |
| Dec 19, 2025 | 1,414.00 | 1,436.00 | 1,412.00 | 1,434.00 | 1,403.09 | 1.49% | 30,700 |
| Dec 18, 2025 | 1,408.00 | 1,414.00 | 1,400.00 | 1,413.00 | 1,382.55 | 0.71% | 30,700 |
| Dec 17, 2025 | 1,403.00 | 1,407.00 | 1,389.00 | 1,403.00 | 1,372.76 | 0.21% | 26,900 |
| Dec 16, 2025 | 1,428.00 | 1,430.00 | 1,399.00 | 1,400.00 | 1,369.83 | -2.44% | 28,500 |
| Dec 15, 2025 | 1,420.00 | 1,435.00 | 1,416.00 | 1,435.00 | 1,404.07 | 1.20% | 15,600 |
| Dec 12, 2025 | 1,410.00 | 1,424.00 | 1,410.00 | 1,418.00 | 1,387.44 | 1.79% | 26,100 |
| Dec 11, 2025 | 1,424.00 | 1,432.00 | 1,393.00 | 1,393.00 | 1,362.98 | -2.18% | 38,900 |
| Dec 10, 2025 | 1,433.00 | 1,446.00 | 1,420.00 | 1,424.00 | 1,393.31 | -0.63% | 20,200 |
| Dec 9, 2025 | 1,436.00 | 1,456.00 | 1,424.00 | 1,433.00 | 1,402.12 | 0.49% | 65,400 |
| Dec 8, 2025 | 1,400.00 | 1,426.00 | 1,399.00 | 1,426.00 | 1,395.27 | 2.30% | 52,400 |
| Dec 5, 2025 | 1,401.00 | 1,408.00 | 1,390.00 | 1,394.00 | 1,363.96 | -1.34% | 46,900 |
| Dec 4, 2025 | 1,407.00 | 1,416.00 | 1,402.00 | 1,413.00 | 1,382.55 | 0.71% | 42,400 |
| Dec 3, 2025 | 1,406.00 | 1,418.00 | 1,403.00 | 1,403.00 | 1,372.76 | -0.50% | 22,800 |
| Dec 2, 2025 | 1,419.00 | 1,423.00 | 1,403.00 | 1,410.00 | 1,379.61 | -0.84% | 36,800 |
| Dec 1, 2025 | 1,461.00 | 1,478.00 | 1,418.00 | 1,422.00 | 1,391.35 | -1.18% | 54,300 |