Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,930.00
+83.00 (2.92%)
Apr 2, 2026, 9:44 AM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,790.002,847.002,770.002,847.002,847.003.79%58,100
Mar 31, 20262,723.002,786.002,717.002,743.002,743.00-1.08%64,500
Mar 30, 20262,695.002,777.002,695.002,773.002,773.00-2.15%72,100
Mar 27, 20262,789.002,840.002,774.002,834.002,774.001.72%58,700
Mar 26, 20262,820.002,878.002,761.002,786.002,727.02-0.57%60,500
Mar 25, 20262,765.002,820.002,765.002,802.002,742.682.23%58,100
Mar 24, 20262,745.002,767.002,714.002,741.002,682.971.59%54,000
Mar 23, 20262,744.002,755.002,680.002,698.002,640.88-3.44%110,000
Mar 19, 20262,830.002,844.002,764.002,794.002,734.85-3.92%108,800
Mar 18, 20262,965.002,965.002,861.002,908.002,846.43-1.09%111,400
Mar 17, 20262,951.002,993.002,905.002,940.002,877.762.76%208,500
Mar 16, 20262,693.002,863.002,686.002,861.002,800.437.64%204,800
Mar 13, 20262,585.002,668.002,585.002,658.002,601.730.99%54,500
Mar 12, 20262,623.002,645.002,607.002,632.002,576.28-0.27%63,000
Mar 11, 20262,658.002,688.002,636.002,639.002,583.130.34%22,800
Mar 10, 20262,609.002,654.002,592.002,630.002,574.322.06%39,800
Mar 9, 20262,522.002,591.002,512.002,577.002,522.44-2.05%50,500
Mar 6, 20262,640.002,650.002,611.002,631.002,575.30-0.57%18,900
Mar 5, 20262,631.002,664.002,622.002,646.002,589.982.68%34,600
Mar 4, 20262,607.002,608.002,507.002,577.002,522.44-2.50%72,600
Mar 3, 20262,720.002,720.002,641.002,643.002,587.04-2.90%39,900
Mar 2, 20262,701.002,748.002,675.002,722.002,664.370.52%49,900
Feb 27, 20262,660.002,715.002,660.002,708.002,650.671.92%35,900
Feb 26, 20262,644.002,690.002,644.002,657.002,600.750.80%46,100
Feb 25, 20262,647.002,664.002,626.002,636.002,580.19-1.27%58,000
Feb 24, 20262,670.002,682.002,635.002,670.002,613.470.34%49,700
Feb 20, 20262,663.002,682.002,641.002,661.002,604.66-1.04%36,500
Feb 19, 20262,715.002,719.002,662.002,689.002,632.07-0.04%54,700
Feb 18, 20262,603.002,714.002,582.002,690.002,633.054.91%105,100
Feb 17, 20262,539.002,580.002,522.002,564.002,509.721.06%54,500
Feb 16, 20262,572.002,572.002,530.002,537.002,483.29-0.70%53,000
Feb 13, 20262,630.002,630.002,551.002,555.002,500.91-3.22%38,600
Feb 12, 20262,608.002,640.002,591.002,640.002,584.111.58%53,200
Feb 10, 20262,581.002,608.002,541.002,599.002,543.981.33%56,000
Feb 9, 20262,599.002,599.002,552.002,565.002,510.70-0.70%48,900
Feb 6, 20262,541.002,590.002,489.002,583.002,528.311.77%74,600
Feb 5, 20262,500.002,566.002,465.002,538.002,484.273.59%82,300
Feb 4, 20262,439.002,463.002,426.002,450.002,398.130.37%56,200
Feb 3, 20262,462.002,462.002,437.002,441.002,389.321.20%30,600
Feb 2, 20262,410.002,466.002,395.002,412.002,360.930.50%54,300
Jan 30, 20262,398.002,413.002,388.002,400.002,349.19-0.87%21,400
Jan 29, 20262,414.002,424.002,377.002,421.002,369.740.29%29,100
Jan 28, 20262,406.002,443.002,381.002,414.002,362.89-0.12%39,300
Jan 27, 20262,432.002,434.002,408.002,417.002,365.83-1.31%28,600
Jan 26, 20262,490.002,490.002,441.002,449.002,397.15-1.88%43,500
Jan 23, 20262,494.002,534.002,478.002,496.002,443.161.09%36,400
Jan 22, 20262,451.002,480.002,451.002,469.002,416.731.19%24,900
Jan 21, 20262,443.002,448.002,431.002,440.002,388.34-0.89%29,000
Jan 20, 20262,505.002,505.002,452.002,462.002,409.88-1.48%27,600
Jan 19, 20262,499.002,514.002,486.002,499.002,446.09-0.83%21,200