kabutan

GSI Co., Ltd.(5579) Historical

5579
SSE
GSI Co., Ltd.
1,299
JPY
-6
(-0.46%)
Dec 5, 11:14 am JST
8.37
USD
Dec 4, 9:14 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2024
1,500 JPY
52 Week Low Aug 5, 2025
1,175 JPY
Yearly High Mar 17, 2025
1,450 JPY
Yearly Low Aug 5, 2025
1,175 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,299 1,299 1,299 1,299 -6 -0.46% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,313 1,313 1,305 1,305 +37 +2.92% 800
Dec 3, 2025 1,270 1,270 1,268 1,268 -7 -0.55% 300
Dec 2, 2025 1,275 1,275 1,275 1,275 -1 -0.08% 200
Dec 1, 2025 1,276 1,276 1,276 1,276 0 0.00% 400
Nov 28, 2025 1,276 1,276 1,276 1,276 +3 +0.24% 100
Nov 27, 2025 1,273 1,273 1,273 1,273 ー% 100
Nov 26, 2025 1,260 0
Nov 25, 2025 1,284 1,284 1,260 1,260 -11 -0.87% 600
Nov 21, 2025 1,270 1,271 1,270 1,271 ー% 300
Nov 20, 2025 1,260 0
Nov 19, 2025 1,260 1,260 1,260 1,260 0 0.00% 100
Nov 18, 2025 1,273 1,273 1,255 1,260 0 0.00% 1,100
Nov 17, 2025 1,293 1,293 1,260 1,260 -3 -0.24% 1,100
Nov 14, 2025 1,245 1,263 1,235 1,263 +19 +1.53% 1,800
Nov 13, 2025 1,244 1,244 1,244 1,244 +7 +0.57% 400
Nov 12, 2025 1,237 1,237 1,237 1,237 -11 -0.88% 100
Nov 11, 2025 1,236 1,250 1,235 1,248 +11 +0.89% 2,200
Nov 10, 2025 1,243 1,243 1,237 1,237 +7 +0.57% 1,300
Nov 7, 2025 1,229 1,230 1,229 1,230 +2 +0.16% 300
Nov 6, 2025 1,231 1,232 1,226 1,228 -3 -0.24% 700