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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

GSI Creos Corporation (8101.T) JPX