Want to see JP:9991 full AI Analyst Report?
Gecoss Corporation (9991) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,783.00 | 1,804.00 | 1,759.00 | 1,759.00 | 1,759.00 | +0.11% | 40,800 | 1.04 |
| Oct 29, 2026 | 1,740.00 | 1,757.00 | 1,731.00 | 1,757.00 | 1,757.00 | +0.92% | 158,100 | 4.15 |
| Oct 28, 2026 | 1,779.00 | 1,779.00 | 1,734.00 | 1,741.00 | 1,741.00 | -1.86% | 56,500 | 1.46 |
| Oct 27, 2026 | 1,799.00 | 1,800.00 | 1,773.00 | 1,774.00 | 1,774.00 | -1.00% | 31,400 | 0.73 |
| Oct 26, 2026 | 1,794.00 | 1,800.00 | 1,785.00 | 1,792.00 | 1,792.00 | +0.00% | 35,400 | 0.80 |
| Oct 23, 2026 | 1,802.00 | 1,802.00 | 1,762.00 | 1,792.00 | 1,792.00 | -0.33% | 39,700 | 0.89 |
| Oct 22, 2026 | 1,785.00 | 1,805.00 | 1,785.00 | 1,798.00 | 1,798.00 | +0.73% | 29,000 | 0.65 |
| Oct 21, 2026 | 1,790.00 | 1,794.00 | 1,778.00 | 1,785.00 | 1,785.00 | +0.22% | 29,100 | 0.65 |
| Oct 20, 2026 | 1,824.00 | 1,828.00 | 1,776.00 | 1,781.00 | 1,781.00 | -1.66% | 41,500 | 0.93 |
| Oct 19, 2026 | 1,832.00 | 1,833.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.84% | 35,700 | 0.79 |
| Oct 16, 2026 | 1,800.00 | 1,858.00 | 1,800.00 | 1,845.00 | 1,845.00 | +1.99% | 70,700 | 1.58 |
| Oct 15, 2026 | 1,778.00 | 1,809.00 | 1,770.00 | 1,809.00 | 1,809.00 | +0.78% | 63,100 | 1.45 |
| Oct 14, 2026 | 1,768.00 | 1,795.00 | 1,767.00 | 1,795.00 | 1,795.00 | +1.41% | 36,800 | 0.82 |
| Oct 13, 2026 | 1,746.00 | 1,771.00 | 1,738.00 | 1,770.00 | 1,770.00 | +2.14% | 58,000 | 1.30 |
| Oct 12, 2026 | 1,733.00 | 1,734.00 | 1,711.00 | 1,733.00 | 1,733.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,713.00 | 1,734.00 | 1,711.00 | 1,733.00 | 1,733.00 | +1.05% | 35,700 | 0.80 |
| Oct 08, 2026 | 1,726.00 | 1,727.00 | 1,688.00 | 1,715.00 | 1,715.00 | -1.83% | 71,300 | 1.62 |
| Oct 07, 2026 | 1,743.00 | 1,760.00 | 1,740.00 | 1,747.00 | 1,747.00 | -0.29% | 25,000 | 0.56 |
| Oct 06, 2026 | 1,735.00 | 1,756.00 | 1,731.00 | 1,752.00 | 1,752.00 | +0.98% | 32,700 | 0.73 |
| Oct 05, 2026 | 1,753.00 | 1,762.00 | 1,723.00 | 1,735.00 | 1,735.00 | -0.29% | 49,300 | 1.10 |
| Oct 02, 2026 | 1,761.00 | 1,766.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.86% | 36,800 | 0.81 |
| Oct 01, 2026 | 1,765.00 | 1,783.00 | 1,759.00 | 1,773.00 | 1,773.00 | -0.11% | 36,500 | 0.80 |
| Sep 30, 2026 | 1,760.00 | 1,787.00 | 1,755.00 | 1,775.00 | 1,775.00 | +0.68% | 32,900 | 0.72 |
| Sep 29, 2026 | 1,780.00 | 1,785.00 | 1,761.00 | 1,763.00 | 1,763.00 | -1.51% | 59,600 | 1.30 |
| Sep 28, 2026 | 1,831.00 | 1,840.00 | 1,812.00 | 1,815.00 | 1,790.00 | -0.82% | 52,200 | 1.15 |
| Sep 25, 2026 | 1,809.00 | 1,830.00 | 1,809.00 | 1,830.00 | 1,804.79 | +1.10% | 28,400 | 0.62 |
| Sep 24, 2026 | 1,830.00 | 1,830.00 | 1,804.00 | 1,810.00 | 1,785.07 | -0.93% | 38,400 | 0.82 |
| Sep 23, 2026 | 1,827.00 | 1,827.00 | 1,810.00 | 1,827.00 | 1,801.83 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,827.00 | 1,827.00 | 1,810.00 | 1,827.00 | 1,801.83 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,827.00 | 1,827.00 | 1,810.00 | 1,827.00 | 1,801.83 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,816.00 | 1,827.00 | 1,810.00 | 1,827.00 | 1,801.83 | +0.33% | 40,200 | 0.83 |
| Sep 17, 2026 | 1,796.00 | 1,821.00 | 1,793.00 | 1,821.00 | 1,795.92 | +1.39% | 38,600 | 0.79 |
| Sep 16, 2026 | 1,781.00 | 1,804.00 | 1,781.00 | 1,796.00 | 1,771.26 | +0.84% | 29,400 | 0.60 |
| Sep 15, 2026 | 1,777.00 | 1,787.00 | 1,773.00 | 1,781.00 | 1,756.47 | -0.61% | 16,900 | 0.34 |
| Sep 14, 2026 | 1,782.00 | 1,801.00 | 1,780.00 | 1,792.00 | 1,767.32 | +0.17% | 26,700 | 0.54 |
| Sep 11, 2026 | 1,754.00 | 1,793.00 | 1,752.00 | 1,789.00 | 1,764.36 | +0.22% | 38,400 | 0.78 |
| Sep 10, 2026 | 1,772.00 | 1,792.00 | 1,755.00 | 1,785.00 | 1,760.41 | +0.56% | 38,200 | 0.77 |
| Sep 09, 2026 | 1,772.00 | 1,790.00 | 1,769.00 | 1,775.00 | 1,750.55 | -0.06% | 22,700 | 0.45 |
| Sep 08, 2026 | 1,785.00 | 1,796.00 | 1,772.00 | 1,776.00 | 1,751.54 | -0.50% | 36,400 | 0.72 |
| Sep 07, 2026 | 1,759.00 | 1,788.00 | 1,753.00 | 1,785.00 | 1,760.41 | +1.42% | 36,300 | 0.72 |
| Sep 04, 2026 | 1,752.00 | 1,765.00 | 1,741.00 | 1,760.00 | 1,735.76 | -0.06% | 40,600 | 0.80 |
| Sep 03, 2026 | 1,752.00 | 1,765.00 | 1,752.00 | 1,761.00 | 1,736.74 | +0.57% | 25,000 | 0.49 |
| Sep 02, 2026 | 1,758.00 | 1,771.00 | 1,746.00 | 1,751.00 | 1,726.88 | -1.30% | 40,300 | 0.80 |
| Sep 01, 2026 | 1,757.00 | 1,805.00 | 1,757.00 | 1,774.00 | 1,749.56 | +0.62% | 64,300 | 1.28 |
| Aug 31, 2026 | 1,769.00 | 1,771.00 | 1,759.00 | 1,763.00 | 1,738.72 | -0.79% | 43,700 | 0.88 |
| Aug 28, 2026 | 1,788.00 | 1,792.00 | 1,777.00 | 1,777.00 | 1,752.52 | -0.95% | 24,900 | 0.49 |
| Aug 27, 2026 | 1,795.00 | 1,800.00 | 1,786.00 | 1,794.00 | 1,769.29 | +0.28% | 26,600 | 0.52 |
| Aug 26, 2026 | 1,769.00 | 1,793.00 | 1,769.00 | 1,789.00 | 1,764.36 | +0.90% | 25,200 | 0.50 |
| Aug 25, 2026 | 1,785.00 | 1,794.00 | 1,769.00 | 1,773.00 | 1,748.58 | -0.56% | 30,700 | 0.60 |
| Aug 24, 2026 | 1,782.00 | 1,792.00 | 1,775.00 | 1,783.00 | 1,758.44 | +0.17% | 38,500 | 0.75 |