GSI Creos Corporation 8101
TSE · Japan · Process Industries
¥2,476.00-48.00 (-1.90%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,476.00 | -1.90% | ¥2,502.00 | ¥2,509.00 | ¥2,473.00 | 39.90K |
| 2026-10-01 | ¥2,524.00 | -1.44% | ¥2,535.00 | ¥2,535.00 | ¥2,508.00 | 48.00K |
| 2026-09-30 | ¥2,561.00 | +0.39% | ¥2,555.00 | ¥2,577.00 | ¥2,536.00 | 26.10K |
| 2026-09-29 | ¥2,551.00 | -1.88% | ¥2,592.00 | ¥2,597.00 | ¥2,548.00 | 58.90K |
| 2026-09-28 | ¥2,600.00 | -0.12% | ¥2,600.00 | ¥2,610.00 | ¥2,594.00 | 85.20K |
| 2026-09-25 | ¥2,603.00 | +0.04% | ¥2,613.00 | ¥2,634.00 | ¥2,601.00 | 41.90K |
| 2026-09-24 | ¥2,602.00 | -0.61% | ¥2,619.00 | ¥2,622.00 | ¥2,591.00 | 54.30K |
| 2026-09-18 | ¥2,618.00 | -0.95% | ¥2,639.00 | ¥2,639.00 | ¥2,604.00 | 22.30K |
| 2026-09-17 | ¥2,643.00 | +0.76% | ¥2,620.00 | ¥2,661.00 | ¥2,620.00 | 29.70K |
| 2026-09-16 | ¥2,623.00 | +0.50% | ¥2,618.00 | ¥2,638.00 | ¥2,618.00 | 22.40K |
| 2026-09-15 | ¥2,610.00 | -0.27% | ¥2,617.00 | ¥2,638.00 | ¥2,610.00 | 18.60K |
| 2026-09-14 | ¥2,617.00 | +0.96% | ¥2,588.00 | ¥2,625.00 | ¥2,578.00 | 28.70K |
| 2026-09-11 | ¥2,592.00 | +0.12% | ¥2,561.00 | ¥2,598.00 | ¥2,554.00 | 29.70K |
| 2026-09-10 | ¥2,589.00 | -0.61% | ¥2,597.00 | ¥2,607.00 | ¥2,574.00 | 26.70K |
| 2026-09-09 | ¥2,605.00 | -0.19% | ¥2,600.00 | ¥2,614.00 | ¥2,585.00 | 26.50K |
| 2026-09-08 | ¥2,610.00 | -2.28% | ¥2,655.00 | ¥2,661.00 | ¥2,610.00 | 26.50K |
| 2026-09-07 | ¥2,671.00 | -0.48% | ¥2,679.00 | ¥2,685.00 | ¥2,657.00 | 26.80K |
| 2026-09-04 | ¥2,684.00 | +0.22% | ¥2,668.00 | ¥2,691.00 | ¥2,649.00 | 32.00K |
| 2026-09-03 | ¥2,678.00 | +0.30% | ¥2,688.00 | ¥2,693.00 | ¥2,665.00 | 22.30K |
| 2026-09-02 | ¥2,670.00 | -1.84% | ¥2,701.00 | ¥2,704.00 | ¥2,654.00 | 43.80K |
| 2026-09-01 | ¥2,720.00 | -0.04% | ¥2,719.00 | ¥2,744.00 | ¥2,701.00 | 41.40K |
| 2026-08-31 | ¥2,721.00 | -0.73% | ¥2,725.00 | ¥2,739.00 | ¥2,707.00 | 28.00K |
| 2026-08-28 | ¥2,741.00 | -0.22% | ¥2,736.00 | ¥2,759.00 | ¥2,724.00 | 28.10K |
| 2026-08-27 | ¥2,747.00 | +0.48% | ¥2,718.00 | ¥2,753.00 | ¥2,695.00 | 37.80K |
| 2026-08-26 | ¥2,734.00 | +0.70% | ¥2,710.00 | ¥2,766.00 | ¥2,710.00 | 32.70K |
| 2026-08-25 | ¥2,715.00 | -0.44% | ¥2,756.00 | ¥2,770.00 | ¥2,715.00 | 34.00K |
| 2026-08-24 | ¥2,727.00 | -1.73% | ¥2,775.00 | ¥2,787.00 | ¥2,727.00 | 29.90K |
| 2026-08-21 | ¥2,775.00 | -1.07% | ¥2,805.00 | ¥2,805.00 | ¥2,765.00 | 35.60K |
| 2026-08-20 | ¥2,805.00 | +1.89% | ¥2,773.00 | ¥2,805.00 | ¥2,759.00 | 38.60K |
| 2026-08-19 | ¥2,753.00 | -0.22% | ¥2,728.00 | ¥2,765.00 | ¥2,726.00 | 31.80K |
| 2026-08-18 | ¥2,759.00 | +0.80% | ¥2,733.00 | ¥2,779.00 | ¥2,720.00 | 34.70K |
| 2026-08-17 | ¥2,737.00 | +1.75% | ¥2,690.00 | ¥2,762.00 | ¥2,690.00 | 48.10K |
| 2026-08-14 | ¥2,690.00 | +0.82% | ¥2,661.00 | ¥2,706.00 | ¥2,660.00 | 28.80K |
| 2026-08-13 | ¥2,668.00 | +0.95% | ¥2,638.00 | ¥2,685.00 | ¥2,617.00 | 49.70K |
| 2026-08-12 | ¥2,643.00 | +0.92% | ¥2,600.00 | ¥2,666.00 | ¥2,589.00 | 39.70K |
| 2026-08-10 | ¥2,619.00 | -4.69% | ¥2,767.00 | ¥2,810.00 | ¥2,590.00 | 105.30K |
| 2026-08-07 | ¥2,748.00 | +1.07% | ¥2,719.00 | ¥2,748.00 | ¥2,710.00 | 21.70K |
| 2026-08-06 | ¥2,719.00 | +2.91% | ¥2,642.00 | ¥2,730.00 | ¥2,642.00 | 47.00K |
| 2026-08-05 | ¥2,642.00 | +1.23% | ¥2,631.00 | ¥2,658.00 | ¥2,628.00 | 18.80K |
| 2026-08-04 | ¥2,610.00 | 0.00% | ¥2,620.00 | ¥2,632.00 | ¥2,602.00 | 27.90K |
| 2026-08-03 | ¥2,610.00 | -1.88% | ¥2,650.00 | ¥2,650.00 | ¥2,591.00 | 37.30K |
| 2026-07-31 | ¥2,660.00 | -2.31% | ¥2,720.00 | ¥2,723.00 | ¥2,660.00 | 36.10K |
| 2026-07-30 | ¥2,723.00 | -0.80% | ¥2,730.00 | ¥2,748.00 | ¥2,720.00 | 32.90K |
| 2026-07-29 | ¥2,745.00 | +0.81% | ¥2,723.00 | ¥2,762.00 | ¥2,695.00 | 39.50K |
| 2026-07-28 | ¥2,723.00 | -0.26% | ¥2,750.00 | ¥2,750.00 | ¥2,687.00 | 32.10K |
| 2026-07-27 | ¥2,730.00 | +1.79% | ¥2,721.00 | ¥2,765.00 | ¥2,711.00 | 37.20K |
| 2026-07-24 | ¥2,682.00 | -0.74% | ¥2,739.00 | ¥2,739.00 | ¥2,681.00 | 29.30K |
| 2026-07-23 | ¥2,702.00 | -0.77% | ¥2,719.00 | ¥2,728.00 | ¥2,677.00 | 35.20K |
| 2026-07-22 | ¥2,723.00 | +2.60% | ¥2,660.00 | ¥2,738.00 | ¥2,660.00 | 67.50K |
| 2026-07-21 | ¥2,654.00 | +4.61% | ¥2,540.00 | ¥2,664.00 | ¥2,538.00 | 88.80K |
| 2026-07-17 | ¥2,537.00 | -1.67% | ¥2,584.00 | ¥2,591.00 | ¥2,520.00 | 76.90K |
| 2026-07-16 | ¥2,580.00 | +6.39% | ¥2,675.00 | ¥2,676.00 | ¥2,535.00 | 274.80K |
| 2026-07-15 | ¥2,425.00 | -0.16% | ¥2,435.00 | ¥2,454.00 | ¥2,425.00 | 13.10K |
| 2026-07-14 | ¥2,429.00 | +0.50% | ¥2,417.00 | ¥2,449.00 | ¥2,417.00 | 16.00K |
| 2026-07-13 | ¥2,417.00 | -0.94% | ¥2,440.00 | ¥2,465.00 | ¥2,417.00 | 19.60K |
| 2026-07-10 | ¥2,440.00 | +0.16% | ¥2,457.00 | ¥2,457.00 | ¥2,437.00 | 25.50K |
| 2026-07-09 | ¥2,436.00 | -1.14% | ¥2,464.00 | ¥2,467.00 | ¥2,433.00 | 23.80K |
| 2026-07-08 | ¥2,464.00 | +0.24% | ¥2,472.00 | ¥2,474.00 | ¥2,455.00 | 20.10K |
| 2026-07-07 | ¥2,458.00 | +0.66% | ¥2,455.00 | ¥2,495.00 | ¥2,444.00 | 37.60K |
| 2026-07-06 | ¥2,442.00 | +0.99% | ¥2,435.00 | ¥2,450.00 | ¥2,428.00 | 20.20K |
| 2026-07-03 | ¥2,418.00 | +0.75% | ¥2,402.00 | ¥2,435.00 | ¥2,402.00 | 16.20K |
| 2026-07-02 | ¥2,400.00 | +0.84% | ¥2,391.00 | ¥2,413.00 | ¥2,380.00 | 24.40K |
| 2026-07-01 | ¥2,380.00 | +1.23% | ¥2,362.00 | ¥2,390.00 | ¥2,359.00 | 18.90K |
| 2026-06-30 | ¥2,351.00 | -0.89% | ¥2,379.00 | ¥2,379.00 | ¥2,350.00 | 16.70K |
| 2026-06-29 | ¥2,372.00 | +1.76% | ¥2,340.00 | ¥2,372.00 | ¥2,340.00 | 29.90K |
| 2026-06-26 | ¥2,331.00 | -1.02% | ¥2,355.00 | ¥2,359.00 | ¥2,315.00 | 25.30K |
| 2026-06-25 | ¥2,355.00 | +1.46% | ¥2,359.00 | ¥2,359.00 | ¥2,336.00 | 17.70K |
| 2026-06-24 | ¥2,321.00 | -0.73% | ¥2,338.00 | ¥2,357.00 | ¥2,321.00 | 21.50K |
| 2026-06-23 | ¥2,338.00 | -0.68% | ¥2,348.00 | ¥2,361.00 | ¥2,338.00 | 19.00K |
| 2026-06-22 | ¥2,354.00 | -0.80% | ¥2,373.00 | ¥2,373.00 | ¥2,349.00 | 19.80K |
| 2026-06-19 | ¥2,373.00 | +0.21% | ¥2,393.00 | ¥2,393.00 | ¥2,352.00 | 29.10K |
| 2026-06-18 | ¥2,368.00 | -0.46% | ¥2,382.00 | ¥2,394.00 | ¥2,362.00 | 28.80K |
| 2026-06-17 | ¥2,379.00 | +1.58% | ¥2,351.00 | ¥2,386.00 | ¥2,351.00 | 33.20K |
| 2026-06-16 | ¥2,342.00 | -0.59% | ¥2,356.00 | ¥2,370.00 | ¥2,326.00 | 33.70K |
| 2026-06-15 | ¥2,356.00 | -0.25% | ¥2,382.00 | ¥2,382.00 | ¥2,352.00 | 35.60K |
| 2026-06-12 | ¥2,362.00 | +1.20% | ¥2,348.00 | ¥2,368.00 | ¥2,326.00 | 52.60K |
| 2026-06-11 | ¥2,334.00 | -0.13% | ¥2,334.00 | ¥2,334.00 | ¥2,284.00 | 26.60K |
| 2026-06-10 | ¥2,337.00 | +0.04% | ¥2,335.00 | ¥2,364.00 | ¥2,331.00 | 28.60K |
| 2026-06-09 | ¥2,336.00 | +1.43% | ¥2,321.00 | ¥2,350.00 | ¥2,320.00 | 32.60K |
| 2026-06-08 | ¥2,303.00 | -1.29% | ¥2,300.00 | ¥2,327.00 | ¥2,288.00 | 30.60K |
| 2026-06-05 | ¥2,333.00 | +2.32% | ¥2,290.00 | ¥2,339.00 | ¥2,279.00 | 21.30K |
| 2026-06-04 | ¥2,280.00 | -0.65% | ¥2,265.00 | ¥2,294.00 | ¥2,263.00 | 21.00K |
| 2026-06-03 | ¥2,295.00 | +1.64% | ¥2,258.00 | ¥2,295.00 | ¥2,250.00 | 27.50K |
| 2026-06-02 | ¥2,258.00 | -0.62% | ¥2,260.00 | ¥2,269.00 | ¥2,210.00 | 54.10K |
| 2026-06-01 | ¥2,272.00 | -2.28% | ¥2,323.00 | ¥2,325.00 | ¥2,262.00 | 53.60K |
| 2026-05-29 | ¥2,325.00 | +0.09% | ¥2,340.00 | ¥2,361.00 | ¥2,325.00 | 32.00K |
| 2026-05-28 | ¥2,323.00 | +1.09% | ¥2,298.00 | ¥2,323.00 | ¥2,290.00 | 49.50K |
| 2026-05-27 | ¥2,298.00 | -0.22% | ¥2,297.00 | ¥2,310.00 | ¥2,283.00 | 36.90K |
| 2026-05-26 | ¥2,303.00 | +0.17% | ¥2,299.00 | ¥2,319.00 | ¥2,291.00 | 18.50K |
| 2026-05-25 | ¥2,299.00 | -0.35% | ¥2,301.00 | ¥2,317.00 | ¥2,290.00 | 24.30K |