GMO Product Platform, Inc. (TYO:3695)
Japan · Delayed Price · Currency is JPY 1,661.00
0.00 (0.00%)
May 27, 2026, 1:53 PM JST
GMO Product Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - | 300 |
| May 26, 2026 | 1,666.00 | 1,675.00 | 1,661.00 | 1,661.00 | 1,661.00 | -0.30% | 1,800 |
| May 25, 2026 | 1,718.00 | 1,750.00 | 1,666.00 | 1,666.00 | 1,666.00 | -3.48% | 3,700 |
| May 22, 2026 | 1,718.00 | 1,726.00 | 1,700.00 | 1,726.00 | 1,726.00 | 0.88% | 2,500 |
| May 21, 2026 | 1,685.00 | 1,711.00 | 1,681.00 | 1,711.00 | 1,711.00 | 1.85% | 1,600 |
| May 20, 2026 | 1,744.00 | 1,744.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.55% | 1,600 |
| May 19, 2026 | 1,716.00 | 1,724.00 | 1,676.00 | 1,724.00 | 1,724.00 | 0.52% | 1,200 |
| May 18, 2026 | 1,730.00 | 1,730.00 | 1,582.00 | 1,715.00 | 1,715.00 | -1.94% | 11,200 |
| May 15, 2026 | 1,796.00 | 1,798.00 | 1,749.00 | 1,749.00 | 1,749.00 | -2.62% | 2,500 |
| May 14, 2026 | 1,772.00 | 1,798.00 | 1,771.00 | 1,796.00 | 1,796.00 | 1.41% | 4,900 |
| May 13, 2026 | 1,830.00 | 1,830.00 | 1,749.00 | 1,771.00 | 1,771.00 | 1.43% | 14,600 |
| May 12, 2026 | 1,698.00 | 1,792.00 | 1,671.00 | 1,746.00 | 1,746.00 | 4.93% | 8,100 |
| May 11, 2026 | 1,680.00 | 1,688.00 | 1,664.00 | 1,664.00 | 1,664.00 | -0.83% | 1,100 |
| May 8, 2026 | 1,635.00 | 1,688.00 | 1,635.00 | 1,678.00 | 1,678.00 | 2.63% | 3,700 |
| May 7, 2026 | 1,661.00 | 1,661.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.68% | 2,400 |
| May 1, 2026 | 1,683.00 | 1,683.00 | 1,646.00 | 1,663.00 | 1,663.00 | -0.95% | 2,300 |
| Apr 30, 2026 | 1,645.00 | 1,684.00 | 1,642.00 | 1,679.00 | 1,679.00 | 2.32% | 1,600 |
| Apr 28, 2026 | 1,677.00 | 1,696.00 | 1,641.00 | 1,641.00 | 1,641.00 | 0.12% | 1,100 |
| Apr 27, 2026 | 1,642.00 | 1,672.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.24% | 1,500 |
| Apr 24, 2026 | 1,650.00 | 1,650.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.42% | 300 |
| Apr 23, 2026 | 1,688.00 | 1,688.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.25% | 900 |
| Apr 22, 2026 | 1,690.00 | 1,690.00 | 1,662.00 | 1,688.00 | 1,688.00 | 1.56% | 900 |
| Apr 21, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 300 |
| Apr 20, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | - | 100 |
| Apr 17, 2026 | 1,665.00 | 1,665.00 | 1,643.00 | 1,662.00 | 1,662.00 | 0.85% | 1,000 |
| Apr 16, 2026 | 1,651.00 | 1,661.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.12% | 2,700 |
| Apr 15, 2026 | 1,666.00 | 1,667.00 | 1,638.00 | 1,650.00 | 1,650.00 | 0.12% | 4,300 |
| Apr 14, 2026 | 1,661.00 | 1,661.00 | 1,644.00 | 1,648.00 | 1,648.00 | -0.06% | 2,700 |
| Apr 13, 2026 | 1,657.00 | 1,658.00 | 1,649.00 | 1,649.00 | 1,649.00 | -0.48% | 1,000 |
| Apr 10, 2026 | 1,657.00 | 1,669.00 | 1,656.00 | 1,657.00 | 1,657.00 | 0.06% | 1,600 |
| Apr 9, 2026 | 1,659.00 | 1,662.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.60% | 1,700 |
| Apr 8, 2026 | 1,665.00 | 1,677.00 | 1,655.00 | 1,666.00 | 1,666.00 | 0.18% | 3,400 |
| Apr 7, 2026 | 1,654.00 | 1,663.00 | 1,651.00 | 1,663.00 | 1,663.00 | 0.48% | 1,500 |
| Apr 6, 2026 | 1,665.00 | 1,665.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.72% | 1,000 |
| Apr 3, 2026 | 1,653.00 | 1,686.00 | 1,653.00 | 1,667.00 | 1,667.00 | 0.85% | 400 |
| Apr 2, 2026 | 1,659.00 | 1,688.00 | 1,653.00 | 1,653.00 | 1,653.00 | -0.30% | 2,200 |
| Apr 1, 2026 | 1,671.00 | 1,674.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.06% | 2,000 |
| Mar 31, 2026 | 1,663.00 | 1,665.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.24% | 2,900 |
| Mar 30, 2026 | 1,694.00 | 1,694.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.95% | 2,900 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,693.00 | 1,694.00 | 1,694.00 | -1.34% | 12,500 |
| Mar 26, 2026 | 1,698.00 | 1,717.00 | 1,697.00 | 1,717.00 | 1,717.00 | 1.06% | 2,900 |
| Mar 25, 2026 | 1,712.00 | 1,716.00 | 1,699.00 | 1,699.00 | 1,699.00 | -0.59% | 2,600 |
| Mar 24, 2026 | 1,711.00 | 1,720.00 | 1,698.00 | 1,709.00 | 1,709.00 | 0.59% | 1,200 |
| Mar 23, 2026 | 1,759.00 | 1,759.00 | 1,698.00 | 1,699.00 | 1,699.00 | -1.22% | 5,100 |
| Mar 19, 2026 | 1,723.00 | 1,734.00 | 1,718.00 | 1,720.00 | 1,720.00 | -0.29% | 3,100 |
| Mar 18, 2026 | 1,726.00 | 1,749.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.71% | 900 |
| Mar 17, 2026 | 1,785.00 | 1,785.00 | 1,732.00 | 1,755.00 | 1,755.00 | -1.63% | 1,500 |
| Mar 16, 2026 | 1,774.00 | 1,784.00 | 1,717.00 | 1,784.00 | 1,784.00 | 0.56% | 1,000 |
| Mar 13, 2026 | 1,781.00 | 1,781.00 | 1,752.00 | 1,774.00 | 1,774.00 | 1.26% | 2,300 |
| Mar 12, 2026 | 1,753.00 | 1,784.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.57% | 3,000 |