GMO Product Platform, Inc. (TYO:3695)
Japan · Delayed Price · Currency is JPY 1,778.00
+20.00 (1.14%)
Mar 5, 2026, 3:30 PM JST
GMO Product Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,758.00 | 1,778.00 | 1,718.00 | 1,778.00 | 1,778.00 | 1.14% | 1,800 |
| Mar 4, 2026 | 1,703.00 | 1,760.00 | 1,702.00 | 1,758.00 | 1,758.00 | 1.62% | 4,900 |
| Mar 3, 2026 | 1,787.00 | 1,796.00 | 1,715.00 | 1,730.00 | 1,730.00 | -3.78% | 4,900 |
| Mar 2, 2026 | 1,761.00 | 1,798.00 | 1,737.00 | 1,798.00 | 1,798.00 | 0.67% | 3,000 |
| Feb 27, 2026 | 1,768.00 | 1,809.00 | 1,767.00 | 1,786.00 | 1,786.00 | 2.06% | 7,500 |
| Feb 26, 2026 | 1,735.00 | 1,768.00 | 1,735.00 | 1,750.00 | 1,750.00 | 0.86% | 4,400 |
| Feb 25, 2026 | 1,727.00 | 1,770.00 | 1,727.00 | 1,735.00 | 1,735.00 | 1.52% | 3,100 |
| Feb 24, 2026 | 1,707.00 | 1,726.00 | 1,701.00 | 1,709.00 | 1,709.00 | -0.06% | 3,200 |
| Feb 20, 2026 | 1,735.00 | 1,736.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.44% | 3,300 |
| Feb 19, 2026 | 1,704.00 | 1,735.00 | 1,704.00 | 1,735.00 | 1,735.00 | 1.70% | 3,000 |
| Feb 18, 2026 | 1,730.00 | 1,730.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.10% | 4,200 |
| Feb 17, 2026 | 1,737.00 | 1,737.00 | 1,698.00 | 1,725.00 | 1,725.00 | 0.06% | 11,100 |
| Feb 16, 2026 | 1,815.00 | 1,815.00 | 1,722.00 | 1,724.00 | 1,724.00 | -4.80% | 19,500 |
| Feb 13, 2026 | 1,830.00 | 1,830.00 | 1,800.00 | 1,811.00 | 1,811.00 | -1.58% | 16,100 |
| Feb 12, 2026 | 1,800.00 | 1,840.00 | 1,790.00 | 1,840.00 | 1,840.00 | -10.24% | 75,000 |
| Feb 10, 2026 | 2,060.00 | 2,062.00 | 1,951.00 | 2,050.00 | 2,050.00 | 0.05% | 27,700 |
| Feb 9, 2026 | 1,950.00 | 2,060.00 | 1,919.00 | 2,049.00 | 2,049.00 | 6.17% | 19,900 |
| Feb 6, 2026 | 2,141.00 | 2,141.00 | 1,930.00 | 1,930.00 | 1,930.00 | -4.41% | 38,700 |
| Feb 5, 2026 | 1,986.00 | 2,036.00 | 1,986.00 | 2,019.00 | 2,019.00 | 1.71% | 7,500 |
| Feb 4, 2026 | 2,000.00 | 2,015.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.05% | 4,600 |
| Feb 3, 2026 | 1,958.00 | 2,026.00 | 1,958.00 | 2,006.00 | 2,006.00 | 0.85% | 5,900 |
| Feb 2, 2026 | 1,961.00 | 2,006.00 | 1,941.00 | 1,989.00 | 1,989.00 | -0.45% | 6,500 |
| Jan 30, 2026 | 1,949.00 | 1,998.00 | 1,920.00 | 1,998.00 | 1,998.00 | 2.51% | 4,500 |
| Jan 29, 2026 | 1,950.00 | 1,950.00 | 1,898.00 | 1,949.00 | 1,949.00 | 0.21% | 9,000 |
| Jan 28, 2026 | 2,000.00 | 2,000.00 | 1,938.00 | 1,945.00 | 1,945.00 | -3.38% | 9,300 |
| Jan 27, 2026 | 2,031.00 | 2,031.00 | 2,012.00 | 2,013.00 | 2,013.00 | -0.89% | 4,300 |
| Jan 26, 2026 | 2,048.00 | 2,048.00 | 2,030.00 | 2,031.00 | 2,031.00 | -0.83% | 1,900 |
| Jan 23, 2026 | 2,029.00 | 2,048.00 | 2,029.00 | 2,048.00 | 2,048.00 | 0.69% | 1,500 |
| Jan 22, 2026 | 2,029.00 | 2,039.00 | 2,008.00 | 2,034.00 | 2,034.00 | 1.19% | 5,800 |
| Jan 21, 2026 | 2,009.00 | 2,044.00 | 2,004.00 | 2,010.00 | 2,010.00 | -1.52% | 1,600 |
| Jan 20, 2026 | 2,037.00 | 2,050.00 | 1,995.00 | 2,041.00 | 2,041.00 | 0.20% | 7,700 |
| Jan 19, 2026 | 2,049.00 | 2,049.00 | 2,027.00 | 2,037.00 | 2,037.00 | -0.59% | 3,300 |
| Jan 16, 2026 | 2,048.00 | 2,050.00 | 2,042.00 | 2,049.00 | 2,049.00 | 0.05% | 1,700 |
| Jan 15, 2026 | 2,046.00 | 2,048.00 | 2,010.00 | 2,048.00 | 2,048.00 | 0.10% | 14,800 |
| Jan 14, 2026 | 2,052.00 | 2,052.00 | 2,025.00 | 2,046.00 | 2,046.00 | -0.63% | 3,700 |
| Jan 13, 2026 | 2,118.00 | 2,118.00 | 2,059.00 | 2,059.00 | 2,059.00 | 0.05% | 6,700 |
| Jan 9, 2026 | 2,014.00 | 2,088.00 | 2,014.00 | 2,058.00 | 2,058.00 | 0.44% | 4,700 |
| Jan 8, 2026 | 2,072.00 | 2,145.00 | 1,990.00 | 2,049.00 | 2,049.00 | -2.06% | 11,200 |
| Jan 7, 2026 | 2,051.00 | 2,094.00 | 2,051.00 | 2,092.00 | 2,092.00 | 0.14% | 2,600 |
| Jan 6, 2026 | 2,159.00 | 2,159.00 | 2,058.00 | 2,089.00 | 2,089.00 | -2.47% | 5,400 |
| Jan 5, 2026 | 2,199.00 | 2,224.00 | 2,108.00 | 2,142.00 | 2,142.00 | 0.23% | 6,800 |
| Dec 30, 2025 | 2,099.00 | 2,137.00 | 2,099.00 | 2,137.00 | 2,137.00 | 0.28% | 2,200 |
| Dec 29, 2025 | 2,095.00 | 2,166.00 | 2,095.00 | 2,131.00 | 2,131.00 | 1.72% | 5,200 |
| Dec 26, 2025 | 2,175.00 | 2,175.00 | 2,060.00 | 2,095.00 | 2,060.42 | -3.68% | 8,100 |
| Dec 25, 2025 | 2,190.00 | 2,222.00 | 2,174.00 | 2,175.00 | 2,139.10 | -0.23% | 3,000 |
| Dec 24, 2025 | 2,213.00 | 2,218.00 | 2,161.00 | 2,180.00 | 2,144.02 | -0.91% | 2,200 |
| Dec 23, 2025 | 2,198.00 | 2,202.00 | 2,180.00 | 2,200.00 | 2,163.69 | 0.87% | 3,500 |
| Dec 22, 2025 | 2,193.00 | 2,200.00 | 2,181.00 | 2,181.00 | 2,145.00 | 0.05% | 5,400 |
| Dec 19, 2025 | 2,188.00 | 2,189.00 | 2,178.00 | 2,180.00 | 2,144.02 | 0.09% | 2,400 |
| Dec 18, 2025 | 2,198.00 | 2,198.00 | 2,140.00 | 2,178.00 | 2,142.05 | -0.50% | 3,800 |