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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,717	2,719	2,719	2,734	2,695	27,800
February 19, 2026	2,738	2,735	2,735	2,750	2,701	30,600
February 18, 2026	2,749	2,738	2,738	2,757	2,731	22,000
February 17, 2026	2,725	2,708	2,708	2,744	2,706	24,100
February 16, 2026	2,717	2,721	2,721	2,729	2,702	31,100
February 13, 2026	2,749	2,708	2,708	2,762	2,685	42,600
February 12, 2026	2,715	2,749	2,749	2,766	2,711	63,300
February 10, 2026	2,703	2,714	2,714	2,746	2,690	76,500
February 09, 2026	2,589	2,701	2,701	2,706	2,555	176,800
February 06, 2026	2,554	2,565	2,565	2,565	2,540	23,700
February 05, 2026	2,547	2,560	2,560	2,580	2,536	37,500
February 04, 2026	2,509	2,533	2,533	2,542	2,495	38,400
February 03, 2026	2,482	2,503	2,503	2,512	2,482	39,300
February 02, 2026	2,527	2,480	2,480	2,535	2,471	35,900
January 30, 2026	2,480	2,509	2,509	2,509	2,470	24,300
January 29, 2026	2,485	2,481	2,481	2,486	2,445	35,500
January 28, 2026	2,485	2,486	2,486	2,498	2,461	32,600
January 27, 2026	2,511	2,510	2,510	2,522	2,499	32,500
January 26, 2026	2,550	2,517	2,517	2,550	2,511	50,300
January 23, 2026	2,584	2,573	2,573	2,587	2,563	17,500
January 22, 2026	2,531	2,570	2,570	2,573	2,531	19,300
January 21, 2026	2,515	2,525	2,525	2,530	2,500	32,100
January 20, 2026	2,589	2,540	2,540	2,589	2,540	29,400
January 19, 2026	2,594	2,578	2,578	2,594	2,541	34,200
January 16, 2026	2,567	2,594	2,594	2,595	2,558	39,300
January 15, 2026	2,528	2,583	2,583	2,590	2,519	47,200
January 14, 2026	2,556	2,537	2,537	2,576	2,522	68,400
January 13, 2026	2,565	2,556	2,556	2,570	2,535	37,000
January 09, 2026	2,519	2,534	2,534	2,550	2,519	23,700
January 08, 2026	2,535	2,516	2,516	2,550	2,516	22,600
January 07, 2026	2,510	2,535	2,535	2,555	2,505	25,500
January 06, 2026	2,486	2,530	2,530	2,530	2,486	27,700
January 05, 2026	2,480	2,485	2,485	2,500	2,464	35,200
December 30, 2025	2,485	2,480	2,480	2,500	2,478	26,900
December 29, 2025	2,440	2,480	2,480	2,480	2,431	45,200
December 26, 2025	2,439	2,438	2,438	2,439	2,420	23,600
December 25, 2025	2,418	2,429	2,429	2,429	2,405	16,900
December 24, 2025	2,437	2,401	2,401	2,438	2,401	19,600
December 23, 2025	2,398	2,431	2,431	2,431	2,392	32,600
December 22, 2025	2,361	2,386	2,386	2,402	2,360	44,000
December 19, 2025	2,335	2,360	2,360	2,360	2,335	38,800
December 18, 2025	2,340	2,347	2,347	2,348	2,328	21,100
December 17, 2025	2,351	2,337	2,337	2,352	2,330	20,500
December 16, 2025	2,353	2,334	2,334	2,358	2,334	22,000
December 15, 2025	2,338	2,353	2,353	2,362	2,334	25,800
December 12, 2025	2,319	2,340	2,340	2,340	2,319	23,500
December 11, 2025	2,337	2,307	2,307	2,337	2,305	23,100
December 10, 2025	2,335	2,326	2,326	2,342	2,326	20,200
December 09, 2025	2,318	2,324	2,324	2,330	2,311	15,900
December 08, 2025	2,297	2,325	2,325	2,325	2,297	27,100
December 05, 2025	2,312	2,296	2,296	2,315	2,294	25,900
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

GSI Creos Corporation (8101.T) JPX