Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GSI Creos Corporation (8101) Historical Prices

1 Followers
JP:8101 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20262,396.002,431.002,388.002,409.002,409.00+2.25%29,9000.88
Nov 04, 20262,380.002,404.002,339.002,356.002,356.00-0.93%34,4001.01
Nov 03, 20262,378.002,403.002,378.002,378.002,378.00+0.00%00.00
Nov 02, 20262,403.002,403.002,378.002,378.002,378.00-0.67%21,4000.62
Oct 30, 20262,392.002,419.002,390.002,394.002,394.00+0.80%26,9000.78
Oct 29, 20262,341.002,375.002,333.002,375.002,375.00+1.45%143,8004.36
Oct 28, 20262,373.002,386.002,339.002,341.002,341.00-2.01%64,2001.97
Oct 27, 20262,390.002,398.002,375.002,389.002,389.00-0.17%35,6001.10
Oct 26, 20262,392.002,413.002,392.002,393.002,393.00-0.33%23,5000.72
Oct 23, 20262,420.002,425.002,380.002,401.002,401.00-0.37%47,5001.46
Oct 22, 20262,404.002,423.002,398.002,410.002,410.00-0.04%32,1000.99
Oct 21, 20262,416.002,432.002,402.002,411.002,411.00+0.17%23,7000.73
Oct 20, 20262,441.002,455.002,402.002,407.002,407.00-2.00%33,5001.03
Oct 19, 20262,480.002,487.002,440.002,456.002,456.00-1.09%32,7000.98
Oct 16, 20262,432.002,485.002,432.002,483.002,483.00+1.85%31,8000.93
Oct 15, 20262,430.002,449.002,424.002,438.002,438.00-0.57%39,9001.19
Oct 14, 20262,465.002,470.002,437.002,452.002,452.00-0.81%24,6000.72
Oct 13, 20262,458.002,473.002,448.002,472.002,472.00+0.57%23,6000.62
Oct 12, 20262,458.002,466.002,408.002,458.002,458.00+0.00%00.00
Oct 09, 20262,410.002,466.002,408.002,458.002,458.00+1.70%33,2000.87
Oct 08, 20262,433.002,433.002,397.002,417.002,417.00-1.75%41,5001.09
Oct 07, 20262,454.002,472.002,453.002,460.002,460.00-0.45%21,1000.56
Oct 06, 20262,466.002,495.002,459.002,471.002,471.00-0.24%24,4000.64
Oct 05, 20262,470.002,485.002,449.002,477.002,477.00+0.04%36,5000.97
Oct 02, 20262,502.002,509.002,473.002,476.002,476.00-1.90%39,9001.06
Oct 01, 20262,535.002,535.002,508.002,524.002,524.00-1.44%48,0001.29
Sep 30, 20262,555.002,577.002,536.002,561.002,561.00+0.39%26,1000.70
Sep 29, 20262,592.002,597.002,548.002,551.002,551.00-1.88%58,9001.61
Sep 28, 20262,600.002,610.002,594.002,600.002,600.00-0.12%85,2002.40
Sep 25, 20262,613.002,634.002,601.002,603.002,603.00+0.04%41,9001.19
Sep 24, 20262,619.002,622.002,591.002,602.002,602.00-0.61%54,3001.57
Sep 23, 20262,639.002,639.002,604.002,618.002,618.00+0.00%00.00
Sep 22, 20262,639.002,639.002,604.002,618.002,618.00+0.00%00.00
Sep 21, 20262,639.002,639.002,604.002,618.002,618.00+0.00%00.00
Sep 18, 20262,639.002,639.002,604.002,618.002,618.00-0.95%22,3000.63
Sep 17, 20262,620.002,661.002,620.002,643.002,643.00+0.76%29,7000.84
Sep 16, 20262,618.002,638.002,618.002,623.002,623.00+0.50%22,4000.63
Sep 15, 20262,617.002,638.002,610.002,610.002,610.00-0.27%18,6000.52
Sep 14, 20262,588.002,625.002,578.002,617.002,617.00+0.96%28,7000.80
Sep 11, 20262,561.002,598.002,554.002,592.002,592.00+0.12%29,7000.83
Sep 10, 20262,597.002,607.002,574.002,589.002,589.00-0.61%26,7000.74
Sep 09, 20262,600.002,614.002,585.002,605.002,605.00-0.19%26,5000.73
Sep 08, 20262,655.002,661.002,610.002,610.002,610.00-2.28%26,5000.73
Sep 07, 20262,679.002,685.002,657.002,671.002,671.00-0.48%26,8000.73
Sep 04, 20262,668.002,691.002,649.002,684.002,684.00+0.22%32,0000.88
Sep 03, 20262,688.002,693.002,665.002,678.002,678.00+0.30%22,3000.61
Sep 02, 20262,701.002,704.002,654.002,670.002,670.00-1.84%43,8001.21
Sep 01, 20262,719.002,744.002,701.002,720.002,720.00-0.04%41,4001.15
Aug 31, 20262,725.002,739.002,707.002,721.002,721.00-0.73%28,0000.78
Aug 28, 20262,736.002,759.002,724.002,741.002,741.00-0.22%28,1000.77