Australia markets closed

GSI Creos Corporation (8101.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,280.00-2.00 (-0.09%)
At close: 03:10PM JST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242,290.002,290.002,264.002,280.002,280.0022,400
27 June 20242,252.002,283.002,252.002,282.002,282.0037,900
26 June 20242,252.002,264.002,230.002,262.002,262.0028,100
25 June 20242,258.002,258.002,238.002,250.002,250.0027,100
24 June 20242,238.002,248.002,227.002,229.002,229.0020,800
21 June 20242,238.002,259.002,220.002,226.002,226.0028,700
20 June 20242,221.002,229.002,190.002,222.002,222.0025,500
19 June 20242,188.002,226.002,188.002,220.002,220.0032,800
18 June 20242,152.002,191.002,152.002,189.002,189.0033,300
17 June 20242,185.002,190.002,135.002,156.002,156.0029,900
14 June 20242,151.002,194.002,150.002,194.002,194.0027,700
13 June 20242,174.002,177.002,155.002,155.002,155.0015,900
12 June 20242,185.002,187.002,165.002,168.002,168.0013,800
11 June 20242,190.002,190.002,165.002,169.002,169.008,500
10 June 20242,168.002,186.002,168.002,179.002,179.008,300
07 June 20242,176.002,181.002,160.002,166.002,166.0024,000
06 June 20242,210.002,210.002,171.002,181.002,181.0018,000
05 June 20242,205.002,226.002,185.002,189.002,189.0022,100
04 June 20242,206.002,213.002,198.002,198.002,198.0013,100
03 June 20242,214.002,217.002,200.002,206.002,206.0015,400
31 May 20242,175.002,197.002,154.002,181.002,181.0018,400
30 May 20242,130.002,170.002,120.002,170.002,170.0025,800
29 May 20242,190.002,196.002,140.002,145.002,145.0021,300
28 May 20242,196.002,198.002,180.002,183.002,183.0019,400
27 May 20242,210.002,210.002,184.002,186.002,186.0010,300
24 May 20242,183.002,208.002,177.002,196.002,196.0013,000
23 May 20242,180.002,212.002,155.002,198.002,198.0018,100
22 May 20242,216.002,217.002,177.002,184.002,184.0038,400
21 May 20242,236.002,248.002,203.002,206.002,206.0023,800
20 May 20242,224.002,255.002,224.002,231.002,231.0030,000
17 May 20242,210.002,240.002,205.002,215.002,215.0029,100
16 May 20242,244.002,244.002,180.002,210.002,210.0052,700
15 May 20242,232.002,256.002,217.002,244.002,244.0053,000
14 May 20242,250.002,250.002,208.002,227.002,227.0022,800
13 May 20242,241.002,253.002,215.002,242.002,242.0028,300
10 May 20242,230.002,241.002,228.002,241.002,241.0012,300
09 May 20242,230.002,240.002,217.002,228.002,228.0016,100
08 May 20242,230.002,250.002,230.002,230.002,230.0015,100
07 May 20242,215.002,246.002,208.002,244.002,244.0015,000
02 May 20242,240.002,245.002,215.002,215.002,215.0011,800
01 May 20242,234.002,244.002,224.002,242.002,242.008,800
30 Apr 20242,222.002,262.002,222.002,255.002,255.0017,900
26 Apr 20242,206.002,230.002,200.002,230.002,230.0015,000
25 Apr 20242,250.002,250.002,205.002,205.002,205.0019,400
24 Apr 20242,254.002,255.002,235.002,240.002,240.0014,800
23 Apr 20242,266.002,266.002,242.002,255.002,255.0012,200
22 Apr 20242,267.002,280.002,230.002,258.002,258.0026,900
19 Apr 20242,248.002,259.002,185.002,223.002,223.0040,000
18 Apr 20242,220.002,275.002,218.002,258.002,258.0025,300
17 Apr 20242,260.002,261.002,215.002,215.002,215.0029,800
16 Apr 20242,315.002,318.002,255.002,257.002,257.0038,500
15 Apr 20242,332.002,350.002,323.002,325.002,325.0021,500
12 Apr 20242,342.002,376.002,342.002,361.002,361.0021,900
11 Apr 20242,323.002,353.002,312.002,342.002,342.0020,000
10 Apr 20242,323.002,339.002,322.002,326.002,326.0011,800
09 Apr 20242,317.002,344.002,316.002,336.002,336.0021,900
08 Apr 20242,314.002,321.002,303.002,314.002,314.0027,200
05 Apr 20242,319.002,340.002,298.002,320.002,320.0032,200
04 Apr 20242,345.002,345.002,316.002,324.002,324.0020,400
03 Apr 20242,300.002,355.002,291.002,332.002,332.0037,600
02 Apr 20242,381.002,381.002,304.002,305.002,305.0037,600
01 Apr 20242,427.002,427.002,344.002,352.002,352.0036,600
29 Mar 20242,369.002,425.002,369.002,416.002,416.0032,500
28 Mar 20242,395.002,410.002,364.002,368.002,368.0055,300
28 Mar 202483 Dividend
27 Mar 20242,487.002,487.002,454.002,465.002,382.0061,900
26 Mar 20242,440.002,476.002,428.002,465.002,382.0046,100
25 Mar 20242,437.002,450.002,419.002,440.002,357.8453,400
22 Mar 20242,415.002,459.002,415.002,449.002,366.5434,800
21 Mar 20242,430.002,439.002,412.002,415.002,333.6840,400
19 Mar 20242,373.002,409.002,343.002,409.002,327.8932,700
18 Mar 20242,348.002,379.002,335.002,371.002,291.1736,400
15 Mar 20242,325.002,338.002,314.002,328.002,249.6120,900
14 Mar 20242,288.002,330.002,288.002,326.002,247.6823,700
13 Mar 20242,333.002,342.002,294.002,295.002,217.7225,800
12 Mar 20242,318.002,330.002,281.002,322.002,243.8141,400
11 Mar 20242,355.002,370.002,321.002,343.002,264.1145,600
08 Mar 20242,337.002,414.002,337.002,405.002,324.0258,100
07 Mar 20242,361.002,373.002,339.002,348.002,268.9446,400
06 Mar 20242,352.002,396.002,341.002,368.002,288.2728,800
05 Mar 20242,365.002,370.002,326.002,362.002,282.4745,500
04 Mar 20242,398.002,406.002,369.002,380.002,299.8650,100
01 Mar 20242,429.002,440.002,388.002,394.002,313.3936,400
29 Feb 20242,396.002,417.002,381.002,411.002,329.8229,900
28 Feb 20242,376.002,433.002,376.002,410.002,328.8540,400
27 Feb 20242,370.002,393.002,359.002,376.002,296.0029,500
26 Feb 20242,393.002,409.002,369.002,373.002,293.1029,200
22 Feb 20242,410.002,419.002,376.002,392.002,311.4625,900
21 Feb 20242,402.002,421.002,377.002,384.002,303.7322,500
20 Feb 20242,430.002,448.002,399.002,402.002,321.1231,400
19 Feb 20242,375.002,428.002,375.002,417.002,335.6228,800
16 Feb 20242,371.002,384.002,358.002,376.002,296.0035,300
15 Feb 20242,426.002,426.002,336.002,341.002,262.1850,600
14 Feb 20242,408.002,425.002,384.002,391.002,310.4942,600
13 Feb 20242,449.002,452.002,388.002,410.002,328.8553,300
09 Feb 20242,427.002,469.002,426.002,430.002,348.1861,100
08 Feb 20242,398.002,426.002,381.002,420.002,338.5252,100
07 Feb 20242,374.002,406.002,364.002,387.002,306.6349,900
06 Feb 20242,321.002,419.002,320.002,372.002,292.13109,800
05 Feb 20242,336.002,371.002,290.002,321.002,242.8594,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...