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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,276 1,313 1,268 1,299 +23 +1.80% 2,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,284 1,284 1,260 1,276 +5 +0.39% 800
Nov 21, 2025 1,293 1,293 1,255 1,271 +8 +0.63% 2,600
Nov 14, 2025 1,243 1,263 1,235 1,263 +33 +2.68% 5,800
Nov 7, 2025 1,220 1,232 1,213 1,230 +15 +1.23% 4,100
Oct 31, 2025 1,220 1,234 1,208 1,215 -18 -1.46% 4,100
Oct 24, 2025 1,217 1,234 1,210 1,233 +21 +1.73% 5,400
Oct 17, 2025 1,199 1,218 1,190 1,212 +9 +0.75% 3,700
Oct 10, 2025 1,228 1,239 1,199 1,203 -21 -1.72% 45,500
Oct 3, 2025 1,264 1,264 1,221 1,224 -50 -3.92% 4,700
Sep 26, 2025 1,281 1,296 1,271 1,274 +1 +0.08% 8,400
Sep 19, 2025 1,259 1,273 1,254 1,273 +18 +1.43% 3,500
Sep 12, 2025 1,254 1,283 1,250 1,255 +1 +0.08% 9,700
Sep 5, 2025 1,275 1,280 1,252 1,254 -9 -0.71% 3,700
Aug 29, 2025 1,242 1,275 1,242 1,263 +23 +1.85% 9,100
Aug 22, 2025 1,230 1,254 1,227 1,240 +14 +1.14% 8,800
Aug 15, 2025 1,198 1,232 1,190 1,226 +31 +2.59% 5,600
Aug 8, 2025 1,189 1,227 1,175 1,195 +3 +0.25% 17,800
Aug 1, 2025 1,196 1,233 1,190 1,192 -4 -0.33% 4,000
Jul 25, 2025 1,200 1,201 1,187 1,196 -4 -0.33% 13,000
Jul 18, 2025 1,213 1,242 1,192 1,200 -22 -1.80% 8,000