GSI Creos Corporation - 8101.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,309	2,312	2,312	2,320	2,307	19,000
December 03, 2025	2,307	2,307	2,307	2,314	2,295	27,200
December 02, 2025	2,322	2,309	2,309	2,322	2,300	20,300
December 01, 2025	2,363	2,310	2,310	2,363	2,310	32,600
November 28, 2025	2,344	2,354	2,354	2,362	2,341	17,800
November 27, 2025	2,340	2,348	2,348	2,350	2,333	16,400
November 26, 2025	2,328	2,325	2,325	2,336	2,324	19,400
November 25, 2025	2,329	2,312	2,312	2,338	2,311	37,800
November 21, 2025	2,288	2,323	2,323	2,323	2,288	29,800
November 20, 2025	2,298	2,312	2,312	2,323	2,292	39,900
November 19, 2025	2,285	2,278	2,278	2,297	2,278	28,500
November 18, 2025	2,309	2,291	2,291	2,310	2,285	34,500
November 17, 2025	2,310	2,309	2,309	2,310	2,291	31,200
November 14, 2025	2,319	2,313	2,313	2,321	2,304	25,500
November 13, 2025	2,340	2,320	2,320	2,347	2,316	31,600
November 12, 2025	2,295	2,343	2,343	2,343	2,290	44,800
November 11, 2025	2,291	2,289	2,289	2,295	2,274	64,600
November 10, 2025	2,324	2,275	2,275	2,335	2,269	84,400
November 07, 2025	2,297	2,320	2,320	2,324	2,297	26,400
November 06, 2025	2,292	2,311	2,311	2,331	2,286	26,100
November 05, 2025	2,322	2,291	2,291	2,322	2,277	37,800
November 04, 2025	2,300	2,322	2,322	2,340	2,291	23,300
October 31, 2025	2,301	2,312	2,312	2,312	2,287	34,900
October 30, 2025	2,321	2,301	2,301	2,326	2,301	96,100
October 29, 2025	2,335	2,307	2,307	2,340	2,295	35,000
October 28, 2025	2,377	2,335	2,335	2,379	2,333	34,700
October 27, 2025	2,379	2,396	2,396	2,400	2,379	29,100
October 24, 2025	2,394	2,369	2,369	2,394	2,367	19,900
October 23, 2025	2,375	2,396	2,396	2,396	2,366	49,000
October 22, 2025	2,334	2,355	2,355	2,361	2,334	31,400
October 21, 2025	2,332	2,319	2,319	2,341	2,319	14,200
October 20, 2025	2,322	2,327	2,327	2,329	2,315	24,600
October 17, 2025	2,291	2,296	2,296	2,307	2,288	21,000
October 16, 2025	2,315	2,300	2,300	2,319	2,296	17,200
October 15, 2025	2,270	2,296	2,296	2,306	2,267	37,100
October 14, 2025	2,249	2,257	2,257	2,276	2,240	53,200
October 10, 2025	2,290	2,263	2,263	2,290	2,252	41,200
October 09, 2025	2,306	2,300	2,300	2,324	2,297	28,300
October 08, 2025	2,341	2,325	2,325	2,352	2,324	29,000
October 07, 2025	2,345	2,351	2,351	2,351	2,334	30,400
October 06, 2025	2,376	2,344	2,344	2,376	2,335	46,500
October 03, 2025	2,317	2,326	2,326	2,338	2,311	25,700
October 02, 2025	2,312	2,320	2,320	2,330	2,292	60,300
October 01, 2025	2,385	2,297	2,297	2,391	2,288	86,100
September 30, 2025	2,415	2,396	2,396	2,415	2,381	43,500
September 29, 2025	2,402	2,402	2,402	2,422	2,361	138,400
September 26, 2025	2,414	2,431	2,431	2,445	2,411	257,900
September 25, 2025	2,395	2,417	2,417	2,429	2,395	134,200
September 24, 2025	2,402	2,419	2,419	2,421	2,387	101,300
September 22, 2025	2,370	2,390	2,390	2,405	2,370	134,700
September 19, 2025	2,392	2,386	2,386	2,400	2,365	96,800
September 18, 2025	2,403	2,390	2,390	2,406	2,380	82,500
September 17, 2025	2,413	2,398	2,398	2,413	2,386	82,500
September 16, 2025	2,410	2,413	2,413	2,416	2,400	73,400
September 12, 2025	2,400	2,405	2,405	2,410	2,386	61,500
September 11, 2025	2,391	2,400	2,400	2,420	2,380	71,100
September 10, 2025	2,404	2,396	2,396	2,415	2,391	55,700
September 09, 2025	2,422	2,416	2,416	2,440	2,400	54,000
September 08, 2025	2,440	2,427	2,427	2,442	2,410	62,400
September 05, 2025	2,386	2,410	2,410	2,417	2,382	61,500

GSI Creos Corporation (8101.T) JPX