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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,381	2,395	2,395	2,395	2,368	43,700
September 03, 2025	2,386	2,377	2,377	2,410	2,375	53,000
September 02, 2025	2,395	2,376	2,376	2,396	2,370	60,800
September 01, 2025	2,388	2,386	2,386	2,400	2,376	69,500
August 29, 2025	2,370	2,376	2,376	2,380	2,354	63,100
August 28, 2025	2,360	2,357	2,357	2,367	2,342	57,600
August 27, 2025	2,344	2,349	2,349	2,358	2,335	36,100
August 26, 2025	2,345	2,330	2,330	2,347	2,324	35,000
August 25, 2025	2,324	2,330	2,330	2,331	2,310	51,300
August 22, 2025	2,278	2,280	2,280	2,280	2,263	16,900
August 21, 2025	2,278	2,280	2,280	2,280	2,262	15,700
August 20, 2025	2,264	2,270	2,270	2,279	2,256	17,400
August 19, 2025	2,266	2,273	2,273	2,284	2,253	30,300
August 18, 2025	2,265	2,261	2,261	2,272	2,253	35,500
August 15, 2025	2,245	2,230	2,230	2,246	2,217	27,400
August 14, 2025	2,241	2,232	2,232	2,259	2,217	35,300
August 13, 2025	2,265	2,241	2,241	2,270	2,233	53,000
August 12, 2025	2,200	2,257	2,257	2,258	2,156	170,700
August 08, 2025	2,196	2,200	2,200	2,200	2,182	21,900
August 07, 2025	2,198	2,181	2,181	2,198	2,181	17,400
August 06, 2025	2,167	2,193	2,193	2,193	2,167	22,900
August 05, 2025	2,169	2,167	2,167	2,183	2,160	27,600
August 04, 2025	2,150	2,151	2,151	2,161	2,136	23,800
August 01, 2025	2,130	2,161	2,161	2,162	2,130	44,600
July 31, 2025	2,115	2,127	2,127	2,127	2,107	31,500
July 30, 2025	2,101	2,109	2,109	2,115	2,094	54,000
July 29, 2025	2,098	2,097	2,097	2,098	2,083	18,900
July 28, 2025	2,091	2,099	2,099	2,109	2,078	41,000
July 25, 2025	2,086	2,076	2,076	2,096	2,074	60,800
July 24, 2025	2,085	2,086	2,086	2,086	2,077	24,200
July 23, 2025	2,057	2,085	2,085	2,088	2,054	36,800
July 22, 2025	2,053	2,044	2,044	2,063	2,039	18,000
July 18, 2025	2,064	2,053	2,053	2,070	2,052	11,300
July 17, 2025	2,057	2,058	2,058	2,073	2,054	15,800
July 16, 2025	2,089	2,064	2,064	2,089	2,064	15,500
July 15, 2025	2,076	2,089	2,089	2,089	2,076	30,400
July 14, 2025	2,083	2,075	2,075	2,088	2,074	18,600
July 11, 2025	2,085	2,080	2,080	2,088	2,080	30,600
July 10, 2025	2,085	2,077	2,077	2,085	2,065	26,900
July 09, 2025	2,055	2,082	2,082	2,090	2,055	29,800
July 08, 2025	2,048	2,052	2,052	2,060	2,035	23,600
July 07, 2025	2,060	2,034	2,034	2,060	2,031	21,500
July 04, 2025	2,063	2,054	2,054	2,073	2,053	16,500
July 03, 2025	2,066	2,063	2,063	2,079	2,058	26,900
July 02, 2025	2,062	2,070	2,070	2,086	2,062	30,500
July 01, 2025	2,071	2,054	2,054	2,078	2,052	16,200
June 30, 2025	2,087	2,070	2,070	2,089	2,070	23,800
June 27, 2025	2,060	2,081	2,081	2,081	2,060	26,900
June 26, 2025	2,060	2,057	2,057	2,080	2,047	24,900
June 25, 2025	2,050	2,048	2,048	2,058	2,038	30,300
June 24, 2025	2,060	2,047	2,047	2,060	2,039	23,500
June 23, 2025	2,032	2,040	2,040	2,045	2,023	21,700
June 20, 2025	2,068	2,035	2,035	2,068	2,035	33,900
June 19, 2025	2,083	2,060	2,060	2,083	2,059	33,200
June 18, 2025	2,038	2,083	2,083	2,126	2,031	118,500
June 17, 2025	2,030	2,038	2,038	2,039	2,020	18,900
June 16, 2025	2,027	2,036	2,036	2,036	2,021	10,600

GSI Creos Corporation (8101.T) JPX