kabutan

GSI Co., Ltd.(5579) Historical

5579
SSE
GSI Co., Ltd.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Mar 17, 2025
1,450 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
Jan 29, 2026 1,388 1,388 1,388 1,388 0 0.00% 100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,372 1,388 1,320 1,388 +23 +1.68% 3,600
Jan 16, 2026 1,329 1,382 1,329 1,365 +38 +2.86% 4,600
Jan 9, 2026 1,291 1,327 1,291 1,327 +27 +2.08% 7,300
Dec 30, 2025 1,291 1,305 1,291 1,300 +9 +0.70% 3,200
Dec 26, 2025 1,290 1,312 1,282 1,291 +25 +1.97% 4,900
Dec 19, 2025 1,269 1,278 1,247 1,266 -9 -0.71% 2,700
Dec 12, 2025 1,272 1,283 1,272 1,275 -24 -1.85% 2,400
Dec 5, 2025 1,276 1,313 1,268 1,299 +23 +1.80% 2,200
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