Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,496.00
+27.00 (1.09%)
At close: Jan 23, 2026

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,494.002,534.002,478.002,489.00-0.81%28,700
Jan 22, 20262,451.002,480.002,451.002,469.002,469.001.19%24,900
Jan 21, 20262,443.002,448.002,431.002,440.002,440.00-0.89%29,000
Jan 20, 20262,505.002,505.002,452.002,462.002,462.00-1.48%27,600
Jan 19, 20262,499.002,514.002,486.002,499.002,499.00-0.83%21,200
Jan 16, 20262,542.002,543.002,500.002,520.002,520.00-1.75%24,500
Jan 15, 20262,514.002,578.002,503.002,565.002,565.001.91%21,200
Jan 14, 20262,510.002,534.002,501.002,517.002,517.000.60%27,200
Jan 13, 20262,520.002,520.002,472.002,502.002,502.00-0.16%43,900
Jan 9, 20262,517.002,533.002,500.002,506.002,506.00-0.32%27,000
Jan 8, 20262,532.002,545.002,514.002,514.002,514.00-0.40%19,400
Jan 7, 20262,514.002,572.002,496.002,524.002,524.000.84%36,800
Jan 6, 20262,489.002,515.002,463.002,503.002,503.001.71%36,900
Jan 5, 20262,523.002,536.002,445.002,461.002,461.00-2.61%53,000
Dec 30, 20252,535.002,546.002,513.002,527.002,527.00-1.10%28,200
Dec 29, 20252,584.002,584.002,545.002,555.002,555.00-1.12%31,000
Dec 26, 20252,582.002,606.002,554.002,584.002,584.001.89%60,400
Dec 25, 20252,537.002,541.002,523.002,536.002,536.00-0.04%24,800
Dec 24, 20252,545.002,583.002,534.002,537.002,537.00-0.31%55,400
Dec 23, 20252,485.002,548.002,485.002,545.002,545.002.41%47,900
Dec 22, 20252,465.002,494.002,453.002,485.002,485.001.47%44,200
Dec 19, 20252,441.002,465.002,440.002,449.002,449.000.33%46,600
Dec 18, 20252,431.002,459.002,414.002,441.002,441.000.45%23,000
Dec 17, 20252,450.002,460.002,417.002,430.002,430.00-1.14%22,900
Dec 16, 20252,451.002,483.002,451.002,458.002,458.00-0.12%40,100
Dec 15, 20252,393.002,461.002,389.002,461.002,461.001.99%62,100
Dec 12, 20252,387.002,419.002,387.002,413.002,413.001.81%24,500
Dec 11, 20252,390.002,413.002,360.002,370.002,370.00-0.71%42,100
Dec 10, 20252,374.002,400.002,374.002,387.002,387.000.59%50,800
Dec 9, 20252,395.002,403.002,367.002,373.002,373.00-0.96%34,400
Dec 8, 20252,438.002,446.002,390.002,396.002,396.00-0.50%43,200
Dec 5, 20252,406.002,424.002,395.002,408.002,408.00-1.23%37,600
Dec 4, 20252,386.002,447.002,364.002,438.002,438.003.22%48,200
Dec 3, 20252,429.002,443.002,362.002,362.002,362.00-3.87%40,200
Dec 2, 20252,481.002,481.002,448.002,457.002,457.00-0.97%26,500
Dec 1, 20252,510.002,538.002,471.002,481.002,481.00-0.72%61,000
Nov 28, 20252,457.002,508.002,457.002,499.002,499.001.71%42,100
Nov 27, 20252,473.002,473.002,439.002,457.002,457.000.33%35,100
Nov 26, 20252,427.002,460.002,427.002,449.002,449.000.91%42,300
Nov 25, 20252,458.002,468.002,412.002,427.002,427.00-1.14%51,900
Nov 21, 20252,360.002,455.002,360.002,455.002,455.003.59%105,200
Nov 20, 20252,340.002,373.002,339.002,370.002,370.002.42%64,200
Nov 19, 20252,340.002,352.002,314.002,314.002,314.00-1.95%70,300
Nov 18, 20252,370.002,377.002,350.002,360.002,360.00-0.42%47,100
Nov 17, 20252,375.002,387.002,358.002,370.002,370.00-60,600
Nov 14, 20252,347.002,370.002,346.002,370.002,370.001.15%36,000
Nov 13, 20252,359.002,378.002,341.002,343.002,343.00-0.68%48,300
Nov 12, 20252,352.002,376.002,349.002,359.002,359.00-0.25%85,700
Nov 11, 20252,380.002,380.002,335.002,365.002,365.000.64%104,400
Nov 10, 20252,350.002,373.002,322.002,350.002,350.000.82%100,700