Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,815.00
+23.00 (0.82%)
Apr 24, 2026, 3:30 PM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,766.002,817.002,766.002,815.002,815.000.82%36,000
Apr 23, 20262,850.002,850.002,762.002,792.002,792.00-2.75%42,900
Apr 22, 20262,924.002,924.002,859.002,871.002,871.00-1.81%28,700
Apr 21, 20262,913.002,950.002,913.002,924.002,924.000.48%40,300
Apr 20, 20262,922.002,944.002,890.002,910.002,910.00-0.27%39,200
Apr 17, 20262,975.002,975.002,918.002,918.002,918.00-1.62%31,100
Apr 16, 20262,961.002,985.002,959.002,966.002,966.000.88%46,300
Apr 15, 20262,938.002,946.002,912.002,940.002,940.000.68%43,300
Apr 14, 20262,914.002,936.002,894.002,920.002,920.000.76%34,800
Apr 13, 20262,910.002,930.002,864.002,898.002,898.00-1.70%47,000
Apr 10, 20262,999.003,030.002,929.002,948.002,948.00-1.70%73,600
Apr 9, 20263,005.003,040.002,980.002,999.002,999.000.23%62,900
Apr 8, 20262,998.003,015.002,979.002,992.002,992.000.54%64,700
Apr 7, 20262,990.003,010.002,950.002,976.002,976.000.74%70,700
Apr 6, 20262,904.002,981.002,900.002,954.002,954.002.53%95,000
Apr 3, 20262,898.002,939.002,876.002,881.002,881.00-0.03%77,700
Apr 2, 20262,850.002,938.002,827.002,882.002,882.001.23%80,500
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