Skip to main content
logo
grems,Inc. (TYO:3150)
Japan flag Japan · Delayed Price · Currency is JPY
2,434.00
+18.00 (0.75%)
Sep 4, 2026, 3:30 PM JST

grems,Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,416.002,455.002,411.002,451.00-1.45%16,800
Sep 3, 20262,410.002,434.002,410.002,416.002,416.000.46%33,500
Sep 2, 20262,438.002,442.002,405.002,405.002,405.00-2.32%66,300
Sep 1, 20262,462.002,486.002,444.002,462.002,462.00-1.12%51,500
Aug 31, 20262,485.002,498.002,462.002,490.002,490.000.08%48,500
Aug 28, 20262,480.002,501.002,470.002,488.002,488.00-0.04%44,400
Aug 27, 20262,545.002,545.002,489.002,489.002,489.00-2.20%47,600
Aug 26, 20262,533.002,558.002,524.002,545.002,545.000.99%90,100
Aug 25, 20262,535.002,544.002,505.002,520.002,520.00-29,800
Aug 24, 20262,529.002,540.002,513.002,520.002,520.00-0.36%41,400
Aug 21, 20262,503.002,537.002,503.002,529.002,529.00-0.35%29,900
Aug 20, 20262,502.002,538.002,483.002,538.002,538.002.26%46,600
Aug 19, 20262,479.002,494.002,458.002,482.002,482.00-0.32%49,900
Aug 18, 20262,549.002,558.002,486.002,490.002,490.00-0.80%49,900
Aug 17, 20262,529.002,532.002,485.002,510.002,510.000.32%54,800
Aug 14, 20262,511.002,522.002,488.002,502.002,502.00-0.20%53,800
Aug 13, 20262,462.002,507.002,461.002,507.002,507.001.83%57,100
Aug 12, 20262,470.002,475.002,448.002,462.002,462.00-0.53%56,900
Aug 10, 20262,494.002,507.002,464.002,475.002,475.00-42,000
Aug 7, 20262,440.002,501.002,435.002,475.002,475.000.53%63,500
Aug 6, 20262,536.002,547.002,439.002,462.002,462.00-4.39%100,600
Aug 5, 20262,586.002,599.002,548.002,575.002,575.001.42%57,500
Aug 4, 20262,567.002,567.002,524.002,539.002,539.00-0.20%38,900
Aug 3, 20262,572.002,572.002,506.002,544.002,544.00-1.17%41,000
Jul 31, 20262,598.002,606.002,565.002,574.002,574.00-0.92%32,500
Jul 30, 20262,598.002,642.002,584.002,598.002,598.00-1.03%42,100
Jul 29, 20262,605.002,625.002,586.002,625.002,625.000.27%42,800
Jul 28, 20262,640.002,646.002,606.002,618.002,618.00-1.06%50,800
Jul 27, 20262,608.002,646.002,602.002,646.002,646.002.64%31,600
Jul 24, 20262,553.002,594.002,547.002,578.002,578.00-0.31%36,600
Jul 23, 20262,572.002,608.002,551.002,586.002,586.00-0.12%38,800
Jul 22, 20262,601.002,608.002,585.002,589.002,589.00-1.15%51,600
Jul 21, 20262,638.002,659.002,617.002,619.002,619.000.85%49,300
Jul 17, 20262,608.002,621.002,574.002,597.002,597.000.12%60,700
Jul 16, 20262,610.002,640.002,586.002,594.002,594.00-0.57%52,200
Jul 15, 20262,501.002,621.002,501.002,609.002,609.004.32%92,000
Jul 14, 20262,503.002,520.002,488.002,501.002,501.000.32%43,100
Jul 13, 20262,520.002,543.002,486.002,493.002,493.00-0.72%37,600
Jul 10, 20262,529.002,532.002,497.002,511.002,511.00-0.44%47,900
Jul 9, 20262,539.002,539.002,514.002,522.002,522.00-39,900
Jul 8, 20262,539.002,564.002,522.002,522.002,522.000.32%54,200
Jul 7, 20262,541.002,548.002,500.002,514.002,514.00-0.04%55,900
Jul 6, 20262,461.002,562.002,455.002,515.002,515.002.15%97,800
Jul 3, 20262,425.002,462.002,421.002,462.002,462.001.28%37,400
Jul 2, 20262,450.002,469.002,419.002,431.002,431.000.21%50,100
Jul 1, 20262,450.002,450.002,410.002,426.002,426.000.21%42,500
Jun 30, 20262,456.002,458.002,421.002,421.002,421.00-0.98%31,000
Jun 29, 20262,446.002,456.002,417.002,445.002,445.000.82%42,200
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