GSI Co., Ltd.(5579) Historical

52 Week High Aug 9, 2024

1,500 JPY

52 Week Low Jul 24, 2025

1,187 JPY

Yearly High Mar 17, 2025

1,450 JPY

Yearly Low Jul 24, 2025

1,187 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 4, 2025	1,189	1,190	1,178	1,178	-14	-1.17%	11,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,214	1,244	1,213	1,222	+10	+0.83%	3,000
Jul 4, 2025	1,221	1,221	1,206	1,212	-18	-1.46%	4,400
Jun 27, 2025	1,222	1,259	1,216	1,230	+5	+0.41%	6,600
Jun 20, 2025	1,262	1,262	1,225	1,225	-37	-2.93%	3,800
Jun 13, 2025	1,270	1,290	1,252	1,262	-1	-0.08%	4,300
Jun 6, 2025	1,277	1,290	1,263	1,263	-26	-2.02%	7,300
May 30, 2025	1,340	1,340	1,273	1,289	-59	-4.38%	4,100
May 23, 2025	1,356	1,356	1,348	1,348	-27	-1.96%	1,900
May 16, 2025	1,380	1,390	1,351	1,375	-5	-0.36%	1,600
May 9, 2025	1,399	1,399	1,377	1,380	ー	ー%	1,700
May 2, 2025	ー	ー	ー	1,399	ー	ー	0
Apr 25, 2025	1,400	1,400	1,391	1,399	-1	-0.07%	1,500
Apr 18, 2025	1,400	1,400	1,400	1,400	+19	+1.38%	200
Apr 11, 2025	1,289	1,407	1,227	1,381	+81	+6.23%	2,300
Apr 4, 2025	1,408	1,408	1,300	1,300	-130	-9.09%	1,100
Mar 28, 2025	1,440	1,440	1,400	1,430	-10	-0.69%	2,700
Mar 21, 2025	1,450	1,450	1,410	1,440	+15	+1.05%	800