Skip to main content
logo
GMO Research & AI, Inc. (TYO:3695)
Japan flag Japan · Delayed Price · Currency is JPY
2,199.00
-12.00 (-0.54%)
Sep 8, 2025, 3:30 PM JST

GMO Research & AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,216.002,228.002,200.002,211.002,211.00-0.23%3,200
Sep 4, 20252,220.002,249.002,216.002,216.002,216.00-0.45%1,900
Sep 3, 20252,262.002,262.002,224.002,226.002,226.000.09%3,200
Sep 2, 20252,255.002,267.002,224.002,224.002,224.00-1.51%7,700
Sep 1, 20252,287.002,287.002,251.002,258.002,258.00-1.66%6,500
Aug 29, 20252,302.002,304.002,251.002,296.002,296.00-0.35%13,900
Aug 28, 20252,318.002,318.002,304.002,304.002,304.00-0.26%6,300
Aug 27, 20252,325.002,325.002,310.002,310.002,310.00-0.39%3,000
Aug 26, 20252,318.002,328.002,313.002,319.002,319.000.04%7,100
Aug 25, 20252,329.002,329.002,313.002,318.002,318.000.22%4,300
Aug 22, 20252,316.002,331.002,312.002,313.002,313.00-0.13%5,500
Aug 21, 20252,325.002,331.002,315.002,316.002,316.000.22%5,400
Aug 20, 20252,327.002,328.002,311.002,311.002,311.00-0.34%5,300
Aug 19, 20252,308.002,345.002,307.002,319.002,319.000.35%9,400
Aug 18, 20252,359.002,383.002,311.002,311.002,311.00-0.17%45,900
Aug 15, 20252,363.002,401.002,304.002,315.002,315.00-2.73%18,300
Aug 14, 20252,378.002,409.002,361.002,380.002,380.000.04%10,000
Aug 13, 20252,315.002,400.002,303.002,379.002,379.002.85%22,000
Aug 12, 20252,360.002,365.002,295.002,313.002,313.00-1.99%25,700
Aug 8, 20252,240.002,410.002,240.002,360.002,360.00-13.87%144,300
Aug 7, 20252,750.002,750.002,702.002,740.002,740.00-0.65%2,400
Aug 6, 20252,756.002,767.002,751.002,758.002,758.00-0.33%2,000
Aug 5, 20252,750.002,775.002,750.002,767.002,767.000.65%3,500
Aug 4, 20252,697.002,749.002,680.002,749.002,749.001.78%1,600
Aug 1, 20252,701.002,728.002,686.002,701.002,701.00-1.06%4,200
Jul 31, 20252,717.002,730.002,688.002,730.002,730.00-0.15%1,300
Jul 30, 20252,720.002,740.002,700.002,734.002,734.000.51%2,000
Jul 29, 20252,760.002,760.002,716.002,720.002,720.00-1.77%3,700
Jul 28, 20252,717.002,775.002,700.002,769.002,769.003.82%14,800
Jul 25, 20252,646.002,667.002,597.002,667.002,667.000.64%3,100
Jul 24, 20252,582.002,650.002,552.002,650.002,650.004.04%7,000
Jul 23, 20252,583.002,583.002,540.002,547.002,547.00-0.04%6,000
Jul 22, 20252,447.002,548.002,422.002,548.002,548.006.12%8,500
Jul 18, 20252,415.002,458.002,400.002,401.002,401.00-0.58%3,000
Jul 17, 20252,380.002,444.002,314.002,415.002,415.001.47%11,900
Jul 16, 20252,460.002,479.002,371.002,380.002,380.00-3.05%15,300
Jul 15, 20252,456.002,550.002,455.002,455.002,455.000.04%11,900
Jul 14, 20252,500.002,525.002,450.002,454.002,454.00-2.15%10,900
Jul 11, 20252,554.002,554.002,507.002,508.002,508.000.16%2,000
Jul 10, 20252,551.002,551.002,504.002,504.002,504.000.12%3,400
Jul 9, 20252,521.002,547.002,501.002,501.002,501.00-0.75%2,500
Jul 8, 20252,532.002,535.002,520.002,520.002,520.00-1.06%700
Jul 7, 20252,546.002,549.002,535.002,547.002,547.000.47%700
Jul 4, 20252,505.002,555.002,500.002,535.002,535.001.40%1,500
Jul 3, 20252,510.002,511.002,495.002,500.002,500.00-0.20%1,400
Jul 2, 20252,517.002,517.002,500.002,505.002,505.00-0.67%1,000
Jul 1, 20252,495.002,523.002,480.002,522.002,522.001.57%2,200
Jun 30, 20252,495.002,525.002,483.002,483.002,483.001.51%1,600
Jun 27, 20252,439.002,489.002,439.002,446.002,446.00-1.73%400
Jun 26, 20252,529.002,529.002,466.002,489.002,489.00-1.81%1,700