Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,425.00
-8.00 (-0.33%)
Jun 26, 2026, 3:30 PM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,429.002,448.002,397.002,425.002,425.00-0.33%77,300
Jun 25, 20262,435.002,449.002,415.002,433.002,433.001.25%42,200
Jun 24, 20262,436.002,458.002,382.002,403.002,403.00-1.15%121,100
Jun 23, 20262,489.002,489.002,431.002,431.002,431.00-2.76%70,400
Jun 22, 20262,490.002,529.002,476.002,500.002,500.003.31%76,200
Jun 19, 20262,445.002,475.002,420.002,420.002,420.000.41%68,300
Jun 18, 20262,423.002,443.002,409.002,410.002,410.00-1.03%46,800
Jun 17, 20262,400.002,447.002,385.002,435.002,435.002.35%41,800
Jun 16, 20262,399.002,399.002,371.002,379.002,379.00-0.96%60,200
Jun 15, 20262,423.002,445.002,402.002,402.002,402.000.21%50,700
Jun 12, 20262,371.002,397.002,339.002,397.002,397.001.40%59,300
Jun 11, 20262,328.002,364.002,305.002,364.002,364.000.42%93,600
Jun 10, 20262,369.002,372.002,329.002,354.002,354.000.04%69,500
Jun 9, 20262,384.002,384.002,336.002,353.002,353.00-0.04%62,400
Jun 8, 20262,351.002,380.002,325.002,354.002,354.00-0.25%97,500
Jun 5, 20262,330.002,378.002,330.002,360.002,360.000.98%54,900
Jun 4, 20262,379.002,379.002,325.002,337.002,337.00-1.68%78,000
Jun 3, 20262,369.002,382.002,345.002,377.002,377.001.02%74,500
Jun 2, 20262,351.002,369.002,322.002,353.002,353.00-0.72%76,300
Jun 1, 20262,355.002,377.002,320.002,370.002,370.00-0.04%117,900
May 29, 20262,370.002,412.002,370.002,371.002,371.000.21%61,400
May 28, 20262,370.002,390.002,347.002,366.002,366.00-0.67%97,700
May 27, 20262,398.002,401.002,360.002,382.002,382.00-1.24%99,800
May 26, 20262,419.002,446.002,399.002,412.002,412.00-0.29%64,500
May 25, 20262,418.002,450.002,390.002,419.002,419.000.21%70,000
May 22, 20262,411.002,420.002,378.002,414.002,414.000.04%81,800
May 21, 20262,462.002,462.002,401.002,413.002,413.00-1.59%92,700
May 20, 20262,497.002,523.002,390.002,452.002,452.00-1.80%199,500
May 19, 20262,500.002,511.002,440.002,497.002,497.001.05%187,000
May 18, 20262,524.002,534.002,435.002,471.002,471.00-15.49%347,200
May 15, 20262,980.003,015.002,908.002,924.002,924.00-0.37%64,100
May 14, 20262,950.002,970.002,882.002,935.002,935.000.93%44,000
May 13, 20262,904.002,937.002,901.002,908.002,908.000.17%30,100
May 12, 20262,997.002,997.002,894.002,903.002,903.00-1.79%55,700
May 11, 20262,872.002,960.002,869.002,956.002,956.003.03%52,800
May 8, 20262,869.002,880.002,840.002,869.002,869.000.60%51,500
May 7, 20262,843.002,864.002,819.002,852.002,852.001.64%65,100
May 1, 20262,850.002,850.002,783.002,806.002,806.00-0.53%46,100
Apr 30, 20262,820.002,845.002,782.002,821.002,821.00-55,400
Apr 28, 20262,812.002,840.002,799.002,821.002,821.000.32%40,300
Apr 27, 20262,815.002,822.002,748.002,812.002,812.00-0.11%45,500
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