GSI Co., Ltd. (SPSE:5579)
Japan
· Delayed Price · Currency is JPY 1,268.00
-7.00 (-0.55%)
At close: Dec 3, 2025
GSI Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.46% | 500 |
| Dec 4, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.92% | 800 |
| Dec 3, 2025 | 1,270.00 | 1,270.00 | 1,268.00 | 1,268.00 | 1,268.00 | -0.55% | 300 |
| Dec 2, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 200 |
| Dec 1, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | - | 400 |
| Nov 28, 2025 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.24% | 100 |
| Nov 27, 2025 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1,273.00 | 1.03% | 100 |
| Nov 25, 2025 | 1,284.00 | 1,284.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.87% | 600 |
| Nov 21, 2025 | 1,270.00 | 1,271.00 | 1,270.00 | 1,271.00 | 1,271.00 | 0.87% | 300 |
| Nov 19, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 100 |
| Nov 18, 2025 | 1,273.00 | 1,273.00 | 1,255.00 | 1,260.00 | 1,260.00 | - | 1,100 |
| Nov 17, 2025 | 1,293.00 | 1,293.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.24% | 1,100 |
| Nov 14, 2025 | 1,245.00 | 1,263.00 | 1,235.00 | 1,263.00 | 1,263.00 | 1.53% | 1,800 |
| Nov 13, 2025 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.57% | 400 |
| Nov 12, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.88% | 100 |
| Nov 11, 2025 | 1,236.00 | 1,250.00 | 1,235.00 | 1,248.00 | 1,248.00 | 0.89% | 2,200 |
| Nov 10, 2025 | 1,243.00 | 1,243.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0.57% | 1,300 |
| Nov 7, 2025 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 1,230.00 | 0.16% | 300 |
| Nov 6, 2025 | 1,231.00 | 1,232.00 | 1,226.00 | 1,228.00 | 1,228.00 | -0.24% | 700 |
| Nov 5, 2025 | 1,216.00 | 1,231.00 | 1,213.00 | 1,231.00 | 1,231.00 | 0.90% | 1,500 |
| Nov 4, 2025 | 1,220.00 | 1,224.00 | 1,216.00 | 1,220.00 | 1,220.00 | 0.41% | 1,600 |
| Oct 31, 2025 | 1,213.00 | 1,228.00 | 1,208.00 | 1,215.00 | 1,215.00 | 0.16% | 1,100 |
| Oct 30, 2025 | 1,216.00 | 1,216.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.41% | 800 |
| Oct 29, 2025 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | -0.90% | 200 |
| Oct 28, 2025 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.74% | 300 |
| Oct 27, 2025 | 1,220.00 | 1,234.00 | 1,215.00 | 1,220.00 | 1,220.00 | -1.05% | 1,700 |
| Oct 24, 2025 | 1,233.00 | 1,234.00 | 1,225.00 | 1,233.00 | 1,233.00 | 1.90% | 3,100 |
| Oct 23, 2025 | 1,223.00 | 1,223.00 | 1,210.00 | 1,210.00 | 1,210.00 | -0.33% | 600 |
| Oct 22, 2025 | 1,221.00 | 1,221.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.08% | 400 |
| Oct 21, 2025 | 1,213.00 | 1,215.00 | 1,211.00 | 1,215.00 | 1,215.00 | 0.16% | 800 |
| Oct 20, 2025 | 1,217.00 | 1,217.00 | 1,211.00 | 1,213.00 | 1,213.00 | 0.08% | 500 |
| Oct 17, 2025 | 1,218.00 | 1,218.00 | 1,206.00 | 1,212.00 | 1,212.00 | -0.08% | 1,500 |
| Oct 16, 2025 | 1,214.00 | 1,214.00 | 1,210.00 | 1,213.00 | 1,213.00 | -0.08% | 600 |
| Oct 15, 2025 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 0.66% | 100 |
| Oct 14, 2025 | 1,199.00 | 1,212.00 | 1,190.00 | 1,206.00 | 1,206.00 | 0.25% | 1,500 |
| Oct 10, 2025 | 1,216.00 | 1,220.00 | 1,200.00 | 1,203.00 | 1,203.00 | -0.82% | 5,200 |
| Oct 9, 2025 | 1,208.00 | 1,214.00 | 1,208.00 | 1,213.00 | 1,213.00 | 0.58% | 1,200 |
| Oct 8, 2025 | 1,208.00 | 1,210.00 | 1,199.00 | 1,206.00 | 1,206.00 | 0.25% | 15,100 |
| Oct 7, 2025 | 1,227.00 | 1,239.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.96% | 20,900 |
| Oct 6, 2025 | 1,228.00 | 1,237.00 | 1,224.00 | 1,227.00 | 1,227.00 | 0.25% | 3,100 |
| Oct 3, 2025 | 1,221.00 | 1,238.00 | 1,221.00 | 1,224.00 | 1,224.00 | - | 1,600 |
| Oct 2, 2025 | 1,225.00 | 1,225.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.33% | 900 |
| Oct 1, 2025 | 1,238.00 | 1,238.00 | 1,228.00 | 1,228.00 | 1,228.00 | -1.37% | 1,000 |
| Sep 30, 2025 | 1,245.00 | 1,247.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.08% | 800 |
| Sep 29, 2025 | 1,264.00 | 1,264.00 | 1,237.00 | 1,244.00 | 1,244.00 | -2.35% | 400 |
| Sep 26, 2025 | 1,290.00 | 1,295.00 | 1,274.00 | 1,274.00 | 1,246.00 | -1.24% | 1,100 |
| Sep 25, 2025 | 1,295.00 | 1,295.00 | 1,273.00 | 1,290.00 | 1,261.65 | 0.39% | 1,200 |
| Sep 24, 2025 | 1,295.00 | 1,296.00 | 1,285.00 | 1,285.00 | 1,256.76 | -0.31% | 2,300 |
| Sep 22, 2025 | 1,281.00 | 1,290.00 | 1,271.00 | 1,289.00 | 1,260.67 | 1.26% | 3,800 |
| Sep 19, 2025 | 1,269.00 | 1,273.00 | 1,259.00 | 1,273.00 | 1,245.02 | 0.79% | 1,000 |