Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,375.00
-21.00 (-0.88%)
Oct 15, 2026, 1:24 PM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,385.002,389.002,364.002,375.002,375.00-0.88%13,800
Oct 14, 20262,408.002,408.002,387.002,396.002,396.000.13%29,200
Oct 13, 20262,386.002,403.002,375.002,393.002,393.000.17%37,800
Oct 9, 20262,340.002,393.002,340.002,389.002,389.001.75%32,700
Oct 8, 20262,360.002,363.002,342.002,348.002,348.00-1.18%63,800
Oct 7, 20262,371.002,383.002,371.002,376.002,376.00-0.29%23,200
Oct 6, 20262,377.002,394.002,371.002,383.002,383.000.89%46,200
Oct 5, 20262,363.002,378.002,350.002,362.002,362.000.72%45,200
Oct 2, 20262,371.002,376.002,342.002,345.002,345.00-1.80%79,000
Oct 1, 20262,382.002,400.002,374.002,388.002,388.00-0.21%53,800
Sep 30, 20262,365.002,404.002,360.002,393.002,393.001.01%42,200
Sep 29, 20262,392.002,397.002,359.002,369.002,369.000.08%74,100
Sep 28, 20262,437.002,445.002,394.002,395.002,367.00-1.68%42,300
Sep 25, 20262,431.002,447.002,426.002,436.002,407.520.21%29,400
Sep 24, 20262,431.002,452.002,426.002,431.002,402.580.21%39,800
Sep 18, 20262,447.002,450.002,425.002,426.002,397.64-0.57%40,700
Sep 17, 20262,415.002,440.002,414.002,440.002,411.470.83%34,500
Sep 16, 20262,420.002,442.002,413.002,420.002,391.71-0.08%23,300
Sep 15, 20262,421.002,439.002,417.002,422.002,393.68-0.74%34,100
Sep 14, 20262,388.002,440.002,388.002,440.002,411.471.79%30,500
Sep 11, 20262,377.002,406.002,365.002,397.002,368.98-0.13%55,700
Sep 10, 20262,400.002,409.002,384.002,400.002,371.94-0.21%48,300
Sep 9, 20262,410.002,419.002,397.002,405.002,376.88-0.41%38,500
Sep 8, 20262,450.002,450.002,415.002,415.002,386.77-1.63%27,800
Sep 7, 20262,435.002,475.002,427.002,455.002,426.300.86%36,000
Sep 4, 20262,416.002,455.002,411.002,434.002,405.540.75%47,000
Sep 3, 20262,410.002,434.002,410.002,416.002,387.750.46%33,500
Sep 2, 20262,438.002,442.002,405.002,405.002,376.88-2.32%66,300
Sep 1, 20262,462.002,486.002,444.002,462.002,433.22-1.12%51,500
Aug 31, 20262,485.002,498.002,462.002,490.002,460.890.08%48,500
Aug 28, 20262,480.002,501.002,470.002,488.002,458.91-0.04%44,400
Aug 27, 20262,545.002,545.002,489.002,489.002,459.90-2.20%47,600
Aug 26, 20262,533.002,558.002,524.002,545.002,515.250.99%90,100
Aug 25, 20262,535.002,544.002,505.002,520.002,490.54-29,800
Aug 24, 20262,529.002,540.002,513.002,520.002,490.54-0.36%41,400
Aug 21, 20262,503.002,537.002,503.002,529.002,499.43-0.35%29,900
Aug 20, 20262,502.002,538.002,483.002,538.002,508.332.26%46,600
Aug 19, 20262,479.002,494.002,458.002,482.002,452.98-0.32%49,900
Aug 18, 20262,549.002,558.002,486.002,490.002,460.89-0.80%49,900
Aug 17, 20262,529.002,532.002,485.002,510.002,480.660.32%54,800
Aug 14, 20262,511.002,522.002,488.002,502.002,472.75-0.20%53,800
Aug 13, 20262,462.002,507.002,461.002,507.002,477.691.83%57,100
Aug 12, 20262,470.002,475.002,448.002,462.002,433.22-0.53%56,900
Aug 10, 20262,494.002,507.002,464.002,475.002,446.06-42,000
Aug 7, 20262,440.002,501.002,435.002,475.002,446.060.53%63,500
Aug 6, 20262,536.002,547.002,439.002,462.002,433.22-4.39%100,600
Aug 5, 20262,586.002,599.002,548.002,575.002,544.901.42%57,500
Aug 4, 20262,567.002,567.002,524.002,539.002,509.32-0.20%38,900
Aug 3, 20262,572.002,572.002,506.002,544.002,514.26-1.17%41,000
Jul 31, 20262,598.002,606.002,565.002,574.002,543.91-0.92%32,500