Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,337.00
-40.00 (-1.68%)
Jun 4, 2026, 3:30 PM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,379.002,379.002,332.002,349.00--1.18%38,500
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
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, 20262,695.002,777.002,695.002,773.002,773.00-0.04%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