GRCS, Inc. 9250
TSE · Japan · Technology Services
¥1,040.00+10.00 (+0.97%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,030.00 | +0.98% | ¥990.00 | ¥1,030.00 | ¥990.00 | 500 |
| 2026-09-29 | ¥1,020.00 | -1.83% | ¥1,011.00 | ¥1,020.00 | ¥1,011.00 | 600 |
| 2026-09-28 | ¥1,039.00 | -0.19% | ¥1,011.00 | ¥1,039.00 | ¥1,011.00 | 300 |
| 2026-09-25 | ¥1,041.00 | 0.00% | ¥1,041.00 | ¥1,041.00 | ¥1,041.00 | 100 |
| 2026-09-24 | ¥1,041.00 | -0.57% | ¥1,041.00 | ¥1,041.00 | ¥1,020.00 | 800 |
| 2026-09-18 | ¥1,047.00 | -0.19% | ¥1,047.00 | ¥1,047.00 | ¥1,047.00 | 200 |
| 2026-09-17 | ¥1,049.00 | +2.34% | ¥1,025.00 | ¥1,049.00 | ¥1,025.00 | 200 |
| 2026-09-16 | ¥1,025.00 | -0.58% | ¥1,001.00 | ¥1,030.00 | ¥1,001.00 | 600 |
| 2026-09-15 | ¥1,031.00 | +3.10% | ¥1,049.00 | ¥1,049.00 | ¥1,031.00 | 3.70K |
| 2026-09-14 | ¥1,000.00 | +1.01% | ¥975.00 | ¥1,000.00 | ¥975.00 | 600 |
| 2026-09-11 | ¥990.00 | -2.17% | ¥1,012.00 | ¥1,014.00 | ¥990.00 | 1.30K |
| 2026-09-10 | ¥1,012.00 | 0.00% | ¥1,012.00 | ¥1,012.00 | ¥1,012.00 | 100 |
| 2026-09-09 | ¥1,012.00 | +1.20% | ¥1,012.00 | ¥1,012.00 | ¥1,012.00 | 300 |
| 2026-09-08 | ¥1,000.00 | -1.38% | ¥984.00 | ¥1,000.00 | ¥984.00 | 200 |
| 2026-09-07 | ¥1,014.00 | +1.50% | ¥1,014.00 | ¥1,014.00 | ¥982.00 | 1.70K |
| 2026-09-04 | ¥999.00 | +0.91% | ¥990.00 | ¥999.00 | ¥986.00 | 1.30K |
| 2026-09-03 | ¥990.00 | 0.00% | ¥960.00 | ¥995.00 | ¥951.00 | 1.30K |
| 2026-09-02 | ¥990.00 | +1.02% | ¥980.00 | ¥990.00 | ¥980.00 | 800 |
| 2026-09-01 | ¥980.00 | +0.72% | ¥980.00 | ¥980.00 | ¥980.00 | 100 |
| 2026-08-31 | ¥973.00 | +1.57% | ¥958.00 | ¥973.00 | ¥958.00 | 400 |
| 2026-08-28 | ¥958.00 | -0.52% | ¥948.00 | ¥958.00 | ¥935.00 | 800 |
| 2026-08-27 | ¥963.00 | +2.67% | ¥908.00 | ¥963.00 | ¥908.00 | 1.20K |
| 2026-08-26 | ¥938.00 | +0.32% | ¥935.00 | ¥950.00 | ¥935.00 | 500 |
| 2026-08-25 | ¥935.00 | +2.75% | ¥924.00 | ¥935.00 | ¥924.00 | 300 |
| 2026-08-24 | ¥910.00 | 0.00% | ¥895.00 | ¥910.00 | ¥895.00 | 500 |
| 2026-08-21 | ¥910.00 | +0.11% | ¥910.00 | ¥910.00 | ¥910.00 | 100 |
| 2026-08-20 | ¥909.00 | +0.44% | ¥897.00 | ¥909.00 | ¥897.00 | 200 |
| 2026-08-19 | ¥905.00 | -0.44% | ¥909.00 | ¥910.00 | ¥895.00 | 2.00K |
| 2026-08-18 | ¥909.00 | +0.44% | ¥906.00 | ¥910.00 | ¥895.00 | 1.10K |
| 2026-08-17 | ¥905.00 | +0.67% | ¥905.00 | ¥906.00 | ¥905.00 | 600 |
| 2026-08-14 | ¥899.00 | +0.78% | ¥890.00 | ¥903.00 | ¥888.00 | 1.00K |
| 2026-08-13 | ¥892.00 | 0.00% | ¥893.00 | ¥893.00 | ¥878.00 | 1.20K |
| 2026-08-12 | ¥892.00 | +1.02% | ¥868.00 | ¥892.00 | ¥868.00 | 700 |
| 2026-08-10 | ¥883.00 | +1.03% | ¥860.00 | ¥883.00 | ¥860.00 | 400 |
| 2026-08-07 | ¥874.00 | +0.23% | ¥877.00 | ¥877.00 | ¥874.00 | 500 |
| 2026-08-06 | ¥872.00 | +1.16% | ¥861.00 | ¥876.00 | ¥860.00 | 4.20K |
| 2026-08-05 | ¥862.00 | -1.71% | ¥877.00 | ¥877.00 | ¥859.00 | 2.10K |
| 2026-08-04 | ¥877.00 | 0.00% | ¥877.00 | ¥877.00 | ¥877.00 | 0 |
| 2026-08-03 | ¥877.00 | -1.13% | ¥881.00 | ¥885.00 | ¥877.00 | 600 |
| 2026-07-31 | ¥887.00 | -0.89% | ¥884.00 | ¥887.00 | ¥884.00 | 800 |
| 2026-07-30 | ¥895.00 | +1.13% | ¥892.00 | ¥895.00 | ¥881.00 | 400 |
| 2026-07-29 | ¥885.00 | -0.23% | ¥887.00 | ¥892.00 | ¥885.00 | 300 |
| 2026-07-28 | ¥887.00 | +0.23% | ¥896.00 | ¥896.00 | ¥887.00 | 500 |
| 2026-07-27 | ¥885.00 | +3.51% | ¥855.00 | ¥885.00 | ¥855.00 | 700 |
| 2026-07-24 | ¥855.00 | -3.61% | ¥887.00 | ¥887.00 | ¥849.00 | 2.10K |
| 2026-07-23 | ¥887.00 | +4.97% | ¥860.00 | ¥899.00 | ¥860.00 | 4.50K |
| 2026-07-22 | ¥845.00 | -1.17% | ¥847.00 | ¥860.00 | ¥842.00 | 5.80K |
| 2026-07-21 | ¥855.00 | -1.61% | ¥871.00 | ¥875.00 | ¥850.00 | 2.90K |
| 2026-07-17 | ¥869.00 | -1.59% | ¥883.00 | ¥883.00 | ¥858.00 | 3.70K |
| 2026-07-16 | ¥883.00 | -2.11% | ¥889.00 | ¥902.00 | ¥883.00 | 1.70K |
| 2026-07-15 | ¥902.00 | -1.96% | ¥910.00 | ¥913.00 | ¥902.00 | 2.80K |
| 2026-07-14 | ¥920.00 | 0.00% | ¥905.00 | ¥935.00 | ¥905.00 | 600 |
| 2026-07-13 | ¥920.00 | 0.00% | ¥920.00 | ¥920.00 | ¥919.00 | 300 |
| 2026-07-10 | ¥920.00 | 0.00% | ¥920.00 | ¥920.00 | ¥920.00 | 0 |
| 2026-07-09 | ¥920.00 | 0.00% | ¥920.00 | ¥920.00 | ¥920.00 | 100 |
| 2026-07-08 | ¥920.00 | +0.55% | ¥920.00 | ¥920.00 | ¥920.00 | 100 |
| 2026-07-07 | ¥915.00 | 0.00% | ¥902.00 | ¥915.00 | ¥902.00 | 1.40K |
| 2026-07-06 | ¥915.00 | +1.55% | ¥915.00 | ¥918.00 | ¥905.00 | 600 |
| 2026-07-03 | ¥901.00 | +1.69% | ¥886.00 | ¥901.00 | ¥886.00 | 200 |
| 2026-07-02 | ¥886.00 | +0.45% | ¥875.00 | ¥886.00 | ¥875.00 | 600 |
| 2026-07-01 | ¥882.00 | +0.46% | ¥893.00 | ¥905.00 | ¥878.00 | 3.20K |
| 2026-06-30 | ¥878.00 | -0.45% | ¥882.00 | ¥886.00 | ¥875.00 | 1.90K |
| 2026-06-29 | ¥882.00 | -2.00% | ¥887.00 | ¥902.00 | ¥882.00 | 3.30K |
| 2026-06-26 | ¥900.00 | 0.00% | ¥900.00 | ¥900.00 | ¥885.00 | 700 |
| 2026-06-25 | ¥900.00 | -0.22% | ¥902.00 | ¥902.00 | ¥882.00 | 1.00K |
| 2026-06-24 | ¥902.00 | -0.33% | ¥905.00 | ¥905.00 | ¥873.00 | 2.00K |
| 2026-06-23 | ¥905.00 | +0.33% | ¥900.00 | ¥905.00 | ¥900.00 | 1.30K |
| 2026-06-22 | ¥902.00 | 0.00% | ¥903.00 | ¥905.00 | ¥902.00 | 400 |
| 2026-06-19 | ¥902.00 | +0.22% | ¥900.00 | ¥902.00 | ¥899.00 | 1.60K |
| 2026-06-18 | ¥900.00 | -0.22% | ¥932.00 | ¥932.00 | ¥900.00 | 2.00K |
| 2026-06-17 | ¥902.00 | 0.00% | ¥902.00 | ¥902.00 | ¥892.00 | 1.90K |
| 2026-06-16 | ¥902.00 | -0.33% | ¥905.00 | ¥910.00 | ¥902.00 | 1.00K |
| 2026-06-15 | ¥905.00 | -0.66% | ¥915.00 | ¥915.00 | ¥896.00 | 1.60K |
| 2026-06-12 | ¥911.00 | 0.00% | ¥911.00 | ¥926.00 | ¥891.00 | 1.80K |
| 2026-06-11 | ¥911.00 | +0.66% | ¥905.00 | ¥920.00 | ¥896.00 | 8.20K |
| 2026-06-10 | ¥905.00 | -1.42% | ¥917.00 | ¥917.00 | ¥902.00 | 500 |
| 2026-06-09 | ¥918.00 | -4.18% | ¥943.00 | ¥943.00 | ¥899.00 | 2.60K |
| 2026-06-08 | ¥958.00 | +1.70% | ¥927.00 | ¥958.00 | ¥915.00 | 1.90K |
| 2026-06-05 | ¥942.00 | +1.18% | ¥940.00 | ¥957.00 | ¥940.00 | 1.90K |
| 2026-06-04 | ¥931.00 | -3.32% | ¥950.00 | ¥950.00 | ¥931.00 | 1.10K |
| 2026-06-03 | ¥963.00 | 0.00% | ¥968.00 | ¥968.00 | ¥954.00 | 1.00K |
| 2026-06-02 | ¥963.00 | -0.93% | ¥950.00 | ¥963.00 | ¥935.00 | 600 |
| 2026-06-01 | ¥972.00 | +3.85% | ¥950.00 | ¥972.00 | ¥950.00 | 1.50K |
| 2026-05-29 | ¥936.00 | +1.19% | ¥936.00 | ¥947.00 | ¥920.00 | 2.10K |
| 2026-05-28 | ¥925.00 | -1.70% | ¥911.00 | ¥940.00 | ¥910.00 | 900 |
| 2026-05-27 | ¥941.00 | -3.68% | ¥947.00 | ¥962.00 | ¥941.00 | 900 |
| 2026-05-26 | ¥977.00 | +1.56% | ¥947.00 | ¥977.00 | ¥947.00 | 300 |
| 2026-05-25 | ¥962.00 | -1.74% | ¥964.00 | ¥977.00 | ¥962.00 | 800 |
| 2026-05-22 | ¥979.00 | +5.61% | ¥921.00 | ¥979.00 | ¥913.00 | 3.60K |
| 2026-05-21 | ¥927.00 | +0.54% | ¥928.00 | ¥928.00 | ¥909.00 | 1.50K |