Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,537.00
-18.00 (-0.70%)
Feb 16, 2026, 3:30 PM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,572.002,572.002,546.002,552.00--0.12%9,100
Feb 13, 20262,630.002,630.002,551.002,555.002,555.00-3.22%38,600
Feb 12, 20262,608.002,640.002,591.002,640.002,640.001.58%53,200
Feb 10, 20262,581.002,608.002,541.002,599.002,599.001.33%56,000
Feb 9, 20262,599.002,599.002,552.002,565.002,565.00-0.70%48,900
Feb 6, 20262,541.002,590.002,489.002,583.002,583.001.77%74,600
Feb 5, 20262,500.002,566.002,465.002,538.002,538.003.59%82,300
Feb 4, 20262,439.002,463.002,426.002,450.002,450.000.37%56,200
Feb 3, 20262,462.002,462.002,437.002,441.002,441.001.20%30,600
Feb 2, 20262,410.002,466.002,395.002,412.002,412.000.50%54,300
Jan 30, 20262,398.002,413.002,388.002,400.002,400.00-0.87%21,400
Jan 29, 20262,414.002,424.002,377.002,421.002,421.000.29%29,100
Jan 28, 20262,406.002,443.002,381.002,414.002,414.00-0.12%39,300
Jan 27, 20262,432.002,434.002,408.002,417.002,417.00-1.31%28,600
Jan 26, 20262,490.002,490.002,441.002,449.002,449.00-1.88%43,500
Jan 23, 20262,494.002,534.002,478.002,496.002,496.001.09%36,400
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