GECOSS Corporation 9991
TSE · Japan · Finance
¥1,747.00-26.00 (-1.47%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,750.00 | -1.30% | ¥1,761.00 | ¥1,766.00 | ¥1,747.00 | 15.60K |
| 2026-10-01 | ¥1,773.00 | -0.11% | ¥1,765.00 | ¥1,783.00 | ¥1,759.00 | 36.50K |
| 2026-09-30 | ¥1,775.00 | +0.68% | ¥1,760.00 | ¥1,787.00 | ¥1,755.00 | 32.90K |
| 2026-09-29 | ¥1,763.00 | -2.87% | ¥1,780.00 | ¥1,785.00 | ¥1,761.00 | 59.60K |
| 2026-09-28 | ¥1,815.00 | -0.82% | ¥1,831.00 | ¥1,840.00 | ¥1,812.00 | 52.20K |
| 2026-09-25 | ¥1,830.00 | +1.10% | ¥1,809.00 | ¥1,830.00 | ¥1,809.00 | 28.40K |
| 2026-09-24 | ¥1,810.00 | -0.93% | ¥1,830.00 | ¥1,830.00 | ¥1,804.00 | 38.40K |
| 2026-09-18 | ¥1,827.00 | +0.33% | ¥1,816.00 | ¥1,827.00 | ¥1,810.00 | 40.20K |
| 2026-09-17 | ¥1,821.00 | +1.39% | ¥1,796.00 | ¥1,821.00 | ¥1,793.00 | 38.60K |
| 2026-09-16 | ¥1,796.00 | +0.84% | ¥1,781.00 | ¥1,804.00 | ¥1,781.00 | 29.40K |
| 2026-09-15 | ¥1,781.00 | -0.61% | ¥1,777.00 | ¥1,787.00 | ¥1,773.00 | 16.90K |
| 2026-09-14 | ¥1,792.00 | +0.17% | ¥1,782.00 | ¥1,801.00 | ¥1,780.00 | 26.70K |
| 2026-09-11 | ¥1,789.00 | +0.22% | ¥1,754.00 | ¥1,793.00 | ¥1,752.00 | 38.40K |
| 2026-09-10 | ¥1,785.00 | +0.56% | ¥1,772.00 | ¥1,792.00 | ¥1,755.00 | 38.20K |
| 2026-09-09 | ¥1,775.00 | -0.06% | ¥1,772.00 | ¥1,790.00 | ¥1,769.00 | 22.70K |
| 2026-09-08 | ¥1,776.00 | -0.50% | ¥1,785.00 | ¥1,796.00 | ¥1,772.00 | 36.40K |
| 2026-09-07 | ¥1,785.00 | +1.42% | ¥1,759.00 | ¥1,788.00 | ¥1,753.00 | 36.30K |
| 2026-09-04 | ¥1,760.00 | -0.06% | ¥1,752.00 | ¥1,765.00 | ¥1,741.00 | 40.60K |
| 2026-09-03 | ¥1,761.00 | +0.57% | ¥1,752.00 | ¥1,765.00 | ¥1,752.00 | 25.00K |
| 2026-09-02 | ¥1,751.00 | -1.30% | ¥1,758.00 | ¥1,771.00 | ¥1,746.00 | 40.30K |
| 2026-09-01 | ¥1,774.00 | +0.62% | ¥1,757.00 | ¥1,805.00 | ¥1,757.00 | 64.30K |
| 2026-08-31 | ¥1,763.00 | -0.79% | ¥1,769.00 | ¥1,771.00 | ¥1,759.00 | 43.70K |
| 2026-08-28 | ¥1,777.00 | -0.95% | ¥1,788.00 | ¥1,792.00 | ¥1,777.00 | 24.90K |
| 2026-08-27 | ¥1,794.00 | +0.28% | ¥1,795.00 | ¥1,800.00 | ¥1,786.00 | 26.60K |
| 2026-08-26 | ¥1,789.00 | +0.90% | ¥1,769.00 | ¥1,793.00 | ¥1,769.00 | 25.20K |
| 2026-08-25 | ¥1,773.00 | -0.56% | ¥1,785.00 | ¥1,794.00 | ¥1,769.00 | 30.70K |
| 2026-08-24 | ¥1,783.00 | +0.17% | ¥1,782.00 | ¥1,792.00 | ¥1,775.00 | 38.50K |
| 2026-08-21 | ¥1,780.00 | +0.34% | ¥1,773.00 | ¥1,780.00 | ¥1,760.00 | 29.30K |
| 2026-08-20 | ¥1,774.00 | +1.08% | ¥1,760.00 | ¥1,774.00 | ¥1,757.00 | 26.70K |
| 2026-08-19 | ¥1,755.00 | -2.01% | ¥1,780.00 | ¥1,782.00 | ¥1,748.00 | 49.90K |
| 2026-08-18 | ¥1,791.00 | +1.07% | ¥1,772.00 | ¥1,805.00 | ¥1,762.00 | 42.30K |
| 2026-08-17 | ¥1,772.00 | +0.62% | ¥1,760.00 | ¥1,794.00 | ¥1,760.00 | 50.80K |
| 2026-08-14 | ¥1,761.00 | -0.06% | ¥1,758.00 | ¥1,775.00 | ¥1,741.00 | 49.80K |
| 2026-08-13 | ¥1,762.00 | +1.38% | ¥1,747.00 | ¥1,762.00 | ¥1,722.00 | 52.40K |
| 2026-08-12 | ¥1,738.00 | -0.63% | ¥1,749.00 | ¥1,750.00 | ¥1,722.00 | 53.90K |
| 2026-08-10 | ¥1,749.00 | -0.11% | ¥1,751.00 | ¥1,761.00 | ¥1,738.00 | 52.60K |
| 2026-08-07 | ¥1,751.00 | +0.92% | ¥1,744.00 | ¥1,760.00 | ¥1,740.00 | 41.90K |
| 2026-08-06 | ¥1,735.00 | +1.17% | ¥1,711.00 | ¥1,744.00 | ¥1,706.00 | 36.90K |
| 2026-08-05 | ¥1,715.00 | +0.88% | ¥1,696.00 | ¥1,725.00 | ¥1,693.00 | 37.20K |
| 2026-08-04 | ¥1,700.00 | -1.96% | ¥1,710.00 | ¥1,718.00 | ¥1,679.00 | 75.90K |
| 2026-08-03 | ¥1,734.00 | -0.69% | ¥1,744.00 | ¥1,744.00 | ¥1,681.00 | 90.50K |
| 2026-07-31 | ¥1,746.00 | +0.87% | ¥1,760.00 | ¥1,760.00 | ¥1,732.00 | 94.30K |
| 2026-07-30 | ¥1,731.00 | +1.94% | ¥1,698.00 | ¥1,780.00 | ¥1,694.00 | 298.30K |
| 2026-07-29 | ¥1,698.00 | +2.97% | ¥1,666.00 | ¥1,710.00 | ¥1,635.00 | 127.60K |
| 2026-07-28 | ¥1,649.00 | -1.20% | ¥1,675.00 | ¥1,675.00 | ¥1,642.00 | 60.30K |
| 2026-07-27 | ¥1,669.00 | +2.02% | ¥1,650.00 | ¥1,679.00 | ¥1,648.00 | 43.00K |
| 2026-07-24 | ¥1,636.00 | -0.12% | ¥1,635.00 | ¥1,638.00 | ¥1,624.00 | 31.30K |
| 2026-07-23 | ¥1,638.00 | +0.24% | ¥1,639.00 | ¥1,643.00 | ¥1,626.00 | 30.40K |
| 2026-07-22 | ¥1,634.00 | -0.18% | ¥1,635.00 | ¥1,642.00 | ¥1,626.00 | 42.90K |
| 2026-07-21 | ¥1,637.00 | +1.36% | ¥1,624.00 | ¥1,639.00 | ¥1,624.00 | 54.80K |
| 2026-07-17 | ¥1,615.00 | +1.38% | ¥1,594.00 | ¥1,624.00 | ¥1,588.00 | 120.30K |
| 2026-07-16 | ¥1,593.00 | -0.31% | ¥1,600.00 | ¥1,616.00 | ¥1,591.00 | 31.80K |
| 2026-07-15 | ¥1,598.00 | +1.46% | ¥1,583.00 | ¥1,600.00 | ¥1,583.00 | 20.10K |
| 2026-07-14 | ¥1,575.00 | +0.38% | ¥1,577.00 | ¥1,586.00 | ¥1,569.00 | 22.90K |
| 2026-07-13 | ¥1,569.00 | -0.57% | ¥1,588.00 | ¥1,595.00 | ¥1,569.00 | 37.00K |
| 2026-07-10 | ¥1,578.00 | +0.32% | ¥1,582.00 | ¥1,586.00 | ¥1,574.00 | 34.80K |
| 2026-07-09 | ¥1,573.00 | 0.00% | ¥1,581.00 | ¥1,589.00 | ¥1,565.00 | 49.80K |
| 2026-07-08 | ¥1,573.00 | -0.13% | ¥1,583.00 | ¥1,591.00 | ¥1,568.00 | 58.20K |
| 2026-07-07 | ¥1,575.00 | -0.38% | ¥1,602.00 | ¥1,605.00 | ¥1,571.00 | 68.20K |
| 2026-07-06 | ¥1,581.00 | -0.38% | ¥1,597.00 | ¥1,597.00 | ¥1,576.00 | 58.60K |
| 2026-07-03 | ¥1,587.00 | +1.28% | ¥1,576.00 | ¥1,587.00 | ¥1,568.00 | 41.40K |
| 2026-07-02 | ¥1,567.00 | +1.29% | ¥1,563.00 | ¥1,584.00 | ¥1,560.00 | 76.40K |
| 2026-07-01 | ¥1,547.00 | +0.59% | ¥1,547.00 | ¥1,549.00 | ¥1,538.00 | 24.00K |
| 2026-06-30 | ¥1,538.00 | +0.33% | ¥1,536.00 | ¥1,551.00 | ¥1,530.00 | 59.70K |
| 2026-06-29 | ¥1,533.00 | +1.66% | ¥1,517.00 | ¥1,534.00 | ¥1,515.00 | 79.20K |
| 2026-06-26 | ¥1,508.00 | +0.20% | ¥1,512.00 | ¥1,518.00 | ¥1,500.00 | 61.20K |
| 2026-06-25 | ¥1,505.00 | +0.27% | ¥1,515.00 | ¥1,520.00 | ¥1,505.00 | 33.50K |
| 2026-06-24 | ¥1,501.00 | -1.18% | ¥1,515.00 | ¥1,532.00 | ¥1,501.00 | 26.50K |
| 2026-06-23 | ¥1,519.00 | -0.98% | ¥1,533.00 | ¥1,538.00 | ¥1,518.00 | 45.00K |
| 2026-06-22 | ¥1,534.00 | -1.16% | ¥1,557.00 | ¥1,560.00 | ¥1,532.00 | 37.80K |
| 2026-06-19 | ¥1,552.00 | +0.65% | ¥1,545.00 | ¥1,555.00 | ¥1,540.00 | 39.20K |
| 2026-06-18 | ¥1,542.00 | +0.59% | ¥1,544.00 | ¥1,553.00 | ¥1,535.00 | 35.10K |
| 2026-06-17 | ¥1,533.00 | +0.72% | ¥1,537.00 | ¥1,552.00 | ¥1,533.00 | 40.80K |
| 2026-06-16 | ¥1,522.00 | +0.07% | ¥1,522.00 | ¥1,526.00 | ¥1,508.00 | 44.10K |
| 2026-06-15 | ¥1,521.00 | +1.60% | ¥1,509.00 | ¥1,536.00 | ¥1,508.00 | 51.30K |
| 2026-06-12 | ¥1,497.00 | +1.98% | ¥1,472.00 | ¥1,497.00 | ¥1,472.00 | 63.20K |
| 2026-06-11 | ¥1,468.00 | -0.07% | ¥1,460.00 | ¥1,469.00 | ¥1,443.00 | 40.30K |
| 2026-06-10 | ¥1,469.00 | -0.07% | ¥1,464.00 | ¥1,474.00 | ¥1,459.00 | 45.40K |
| 2026-06-09 | ¥1,470.00 | -0.07% | ¥1,477.00 | ¥1,495.00 | ¥1,465.00 | 46.40K |
| 2026-06-08 | ¥1,471.00 | -0.61% | ¥1,461.00 | ¥1,479.00 | ¥1,459.00 | 38.00K |
| 2026-06-05 | ¥1,480.00 | +2.14% | ¥1,452.00 | ¥1,490.00 | ¥1,449.00 | 30.00K |
| 2026-06-04 | ¥1,449.00 | -1.09% | ¥1,470.00 | ¥1,470.00 | ¥1,448.00 | 35.70K |
| 2026-06-03 | ¥1,465.00 | +0.14% | ¥1,462.00 | ¥1,475.00 | ¥1,460.00 | 29.70K |
| 2026-06-02 | ¥1,463.00 | -1.42% | ¥1,480.00 | ¥1,480.00 | ¥1,452.00 | 51.00K |
| 2026-06-01 | ¥1,484.00 | -1.79% | ¥1,514.00 | ¥1,518.00 | ¥1,481.00 | 50.60K |
| 2026-05-29 | ¥1,511.00 | -0.59% | ¥1,529.00 | ¥1,532.00 | ¥1,511.00 | 22.40K |
| 2026-05-28 | ¥1,520.00 | +0.86% | ¥1,505.00 | ¥1,525.00 | ¥1,487.00 | 61.10K |
| 2026-05-27 | ¥1,507.00 | -0.99% | ¥1,520.00 | ¥1,524.00 | ¥1,503.00 | 68.70K |
| 2026-05-26 | ¥1,522.00 | +1.74% | ¥1,490.00 | ¥1,533.00 | ¥1,482.00 | 51.70K |
| 2026-05-25 | ¥1,496.00 | -0.47% | ¥1,510.00 | ¥1,510.00 | ¥1,487.00 | 49.50K |