Want to see JP:9250 full AI Analyst Report?
GRCS, Inc. (9250) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,170.00 | 1,217.00 | 1,129.00 | 1,157.00 | 1,157.00 | -5.93% | 36,700 | 0.42 |
| Oct 29, 2026 | 1,193.00 | 1,272.00 | 1,150.00 | 1,230.00 | 1,230.00 | +1.65% | 58,500 | 0.67 |
| Oct 28, 2026 | 1,265.00 | 1,296.00 | 1,190.00 | 1,210.00 | 1,210.00 | -8.61% | 97,300 | 1.14 |
| Oct 27, 2026 | 1,415.00 | 1,470.00 | 1,291.00 | 1,324.00 | 1,324.00 | -5.43% | 280,700 | 3.47 |
| Oct 26, 2026 | 1,502.00 | 1,590.00 | 1,365.00 | 1,400.00 | 1,400.00 | -3.25% | 149,500 | 1.91 |
| Oct 23, 2026 | 1,480.00 | 1,498.00 | 1,355.00 | 1,447.00 | 1,447.00 | -12.25% | 242,300 | 3.25 |
| Oct 22, 2026 | 1,590.00 | 1,649.00 | 1,439.00 | 1,649.00 | 1,649.00 | +22.24% | 728,100 | 11.55 |
| Oct 21, 2026 | 1,229.00 | 1,349.00 | 1,181.00 | 1,349.00 | 1,349.00 | +28.60% | 373,300 | 6.53 |
| Oct 20, 2026 | 1,224.00 | 1,237.00 | 1,043.00 | 1,049.00 | 1,049.00 | -16.35% | 87,200 | 1.56 |
| Oct 19, 2026 | 1,240.00 | 1,433.00 | 1,228.00 | 1,254.00 | 1,254.00 | -0.95% | 275,300 | 5.34 |
| Oct 16, 2026 | 1,238.00 | 1,434.00 | 1,211.00 | 1,266.00 | 1,266.00 | -18.74% | 711,900 | 17.66 |
| Oct 15, 2026 | 1,700.00 | 1,701.00 | 1,472.00 | 1,558.00 | 1,558.00 | -15.42% | 191,900 | 5.15 |
| Oct 14, 2026 | 1,740.00 | 1,936.00 | 1,658.00 | 1,842.00 | 1,842.00 | +16.58% | 691,500 | 26.24 |
| Oct 13, 2026 | 1,390.00 | 1,580.00 | 1,355.00 | 1,580.00 | 1,580.00 | +23.44% | 239,000 | 10.58 |
| Oct 12, 2026 | 1,280.00 | 1,574.00 | 1,224.00 | 1,280.00 | 1,280.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,417.00 | 1,574.00 | 1,224.00 | 1,280.00 | 1,280.00 | -19.85% | 206,400 | 10.66 |
| Oct 08, 2026 | 1,430.00 | 1,638.00 | 1,398.00 | 1,597.00 | 1,597.00 | +19.18% | 527,000 | 47.87 |
| Oct 07, 2026 | 1,609.00 | 1,609.00 | 1,250.00 | 1,340.00 | 1,340.00 | -2.83% | 348,500 | 63.64 |
| Oct 06, 2026 | 1,086.00 | 1,379.00 | 1,050.00 | 1,379.00 | 1,379.00 | +27.80% | 278,800 | 264.92 |
| Oct 05, 2026 | 1,051.00 | 1,080.00 | 1,031.00 | 1,079.00 | 1,079.00 | +2.76% | 2,900 | 2.88 |
| Oct 02, 2026 | 1,056.00 | 1,056.00 | 1,050.00 | 1,050.00 | 1,050.00 | +0.96% | 800 | 0.79 |
| Oct 01, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,040.00 | 1,040.00 | +0.97% | 2,300 | 2.32 |
| Sep 30, 2026 | 990.00 | 1,030.00 | 990.00 | 1,030.00 | 1,030.00 | +0.98% | 500 | 0.51 |
| Sep 29, 2026 | 1,011.00 | 1,020.00 | 1,011.00 | 1,020.00 | 1,020.00 | -1.83% | 600 | 0.61 |
| Sep 28, 2026 | 1,011.00 | 1,039.00 | 1,011.00 | 1,039.00 | 1,039.00 | -0.19% | 300 | 0.29 |
| Sep 25, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | +0.00% | 100 | 0.09 |
| Sep 24, 2026 | 1,041.00 | 1,041.00 | 1,020.00 | 1,041.00 | 1,041.00 | -0.57% | 800 | 0.73 |
| Sep 23, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.19% | 200 | 0.17 |
| Sep 17, 2026 | 1,025.00 | 1,049.00 | 1,025.00 | 1,049.00 | 1,049.00 | +2.34% | 200 | 0.17 |
| Sep 16, 2026 | 1,001.00 | 1,030.00 | 1,001.00 | 1,025.00 | 1,025.00 | -0.58% | 600 | 0.50 |
| Sep 15, 2026 | 1,049.00 | 1,049.00 | 1,031.00 | 1,031.00 | 1,031.00 | +3.10% | 3,700 | 3.17 |
| Sep 14, 2026 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | +1.01% | 600 | 0.50 |
| Sep 11, 2026 | 1,012.00 | 1,014.00 | 990.00 | 990.00 | 990.00 | -2.17% | 1,300 | 1.10 |
| Sep 10, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | +0.00% | 100 | 0.08 |
| Sep 09, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | +1.20% | 300 | 0.24 |
| Sep 08, 2026 | 984.00 | 1,000.00 | 984.00 | 1,000.00 | 1,000.00 | -1.38% | 200 | 0.15 |
| Sep 07, 2026 | 1,014.00 | 1,014.00 | 982.00 | 1,014.00 | 1,014.00 | +1.50% | 1,700 | 1.27 |
| Sep 04, 2026 | 990.00 | 999.00 | 986.00 | 999.00 | 999.00 | +0.91% | 1,300 | 0.96 |
| Sep 03, 2026 | 960.00 | 995.00 | 951.00 | 990.00 | 990.00 | +0.00% | 1,300 | 0.95 |
| Sep 02, 2026 | 980.00 | 990.00 | 980.00 | 990.00 | 990.00 | +1.02% | 800 | 0.58 |
| Sep 01, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | +0.72% | 100 | 0.07 |
| Aug 31, 2026 | 958.00 | 973.00 | 958.00 | 973.00 | 973.00 | +1.57% | 400 | 0.28 |
| Aug 28, 2026 | 948.00 | 958.00 | 935.00 | 958.00 | 958.00 | -0.52% | 800 | 0.57 |
| Aug 27, 2026 | 908.00 | 963.00 | 908.00 | 963.00 | 963.00 | +2.67% | 1,200 | 0.85 |
| Aug 26, 2026 | 935.00 | 950.00 | 935.00 | 938.00 | 938.00 | +0.32% | 500 | 0.35 |
| Aug 25, 2026 | 924.00 | 935.00 | 924.00 | 935.00 | 935.00 | +2.75% | 300 | 0.21 |
| Aug 24, 2026 | 895.00 | 910.00 | 895.00 | 910.00 | 910.00 | +0.00% | 500 | 0.34 |
