GMO Product Platform, Inc. (TYO:3695)
Japan · Delayed Price · Currency is JPY 1,458.00
0.00 (0.00%)
Jul 30, 2026, 3:30 PM JST
GMO Product Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,450.00 | 1,459.00 | 1,449.00 | 1,451.00 | - | -0.48% | 900 |
| Jul 29, 2026 | 1,460.00 | 1,460.00 | 1,449.00 | 1,458.00 | 1,458.00 | 0.55% | 3,900 |
| Jul 28, 2026 | 1,453.00 | 1,456.00 | 1,449.00 | 1,450.00 | 1,450.00 | -0.14% | 2,100 |
| Jul 27, 2026 | 1,449.00 | 1,452.00 | 1,448.00 | 1,452.00 | 1,452.00 | 0.14% | 2,500 |
| Jul 24, 2026 | 1,451.00 | 1,451.00 | 1,449.00 | 1,450.00 | 1,450.00 | 0.21% | 500 |
| Jul 23, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.48% | 300 |
| Jul 22, 2026 | 1,446.00 | 1,466.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0.62% | 13,800 |
| Jul 21, 2026 | 1,447.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.21% | 2,000 |
| Jul 17, 2026 | 1,450.00 | 1,452.00 | 1,447.00 | 1,448.00 | 1,448.00 | -0.14% | 2,800 |
| Jul 16, 2026 | 1,449.00 | 1,450.00 | 1,448.00 | 1,450.00 | 1,450.00 | 0.07% | 800 |
| Jul 15, 2026 | 1,453.00 | 1,453.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.28% | 3,800 |
| Jul 14, 2026 | 1,448.00 | 1,448.00 | 1,441.00 | 1,445.00 | 1,445.00 | 0.28% | 1,900 |
| Jul 13, 2026 | 1,443.00 | 1,446.00 | 1,440.00 | 1,441.00 | 1,441.00 | 0.07% | 6,900 |
| Jul 10, 2026 | 1,440.00 | 1,440.00 | 1,428.00 | 1,440.00 | 1,440.00 | 0.14% | 1,900 |
| Jul 9, 2026 | 1,430.00 | 1,440.00 | 1,427.00 | 1,438.00 | 1,438.00 | 0.77% | 4,300 |
| Jul 8, 2026 | 1,430.00 | 1,430.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.28% | 1,300 |
| Jul 7, 2026 | 1,435.00 | 1,435.00 | 1,427.00 | 1,431.00 | 1,431.00 | -0.28% | 1,700 |
| Jul 6, 2026 | 1,423.00 | 1,435.00 | 1,423.00 | 1,435.00 | 1,435.00 | 0.49% | 3,000 |
| Jul 3, 2026 | 1,427.00 | 1,428.00 | 1,422.00 | 1,428.00 | 1,428.00 | 0.28% | 2,200 |
| Jul 2, 2026 | 1,416.00 | 1,425.00 | 1,413.00 | 1,424.00 | 1,424.00 | 0.56% | 2,900 |
| Jul 1, 2026 | 1,423.00 | 1,424.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.42% | 4,200 |
| Jun 30, 2026 | 1,427.00 | 1,427.00 | 1,421.00 | 1,422.00 | 1,422.00 | -0.21% | 4,200 |
| Jun 29, 2026 | 1,427.00 | 1,428.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.14% | 2,400 |
| Jun 26, 2026 | 1,431.00 | 1,438.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.42% | 6,100 |
| Jun 25, 2026 | 1,433.00 | 1,440.00 | 1,431.00 | 1,433.00 | 1,433.00 | -0.21% | 8,400 |
| Jun 24, 2026 | 1,440.00 | 1,451.00 | 1,430.00 | 1,436.00 | 1,436.00 | -4.33% | 46,300 |
| Jun 23, 2026 | 1,555.00 | 1,569.00 | 1,501.00 | 1,501.00 | 1,501.00 | -5.24% | 11,700 |
| Jun 22, 2026 | 1,603.00 | 1,603.00 | 1,584.00 | 1,584.00 | 1,584.00 | -3.59% | 2,700 |
| Jun 19, 2026 | 1,624.00 | 1,643.00 | 1,601.00 | 1,643.00 | 1,643.00 | 0.61% | 2,000 |
| Jun 18, 2026 | 1,595.00 | 1,633.00 | 1,595.00 | 1,633.00 | 1,633.00 | 2.38% | 4,300 |
| Jun 17, 2026 | 1,629.00 | 1,629.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.18% | 1,300 |
| Jun 16, 2026 | 1,608.00 | 1,614.00 | 1,608.00 | 1,614.00 | 1,614.00 | -0.49% | 1,600 |
| Jun 15, 2026 | 1,621.00 | 1,626.00 | 1,621.00 | 1,622.00 | 1,622.00 | 1.25% | 1,400 |
| Jun 12, 2026 | 1,645.00 | 1,645.00 | 1,591.00 | 1,602.00 | 1,602.00 | -2.61% | 1,500 |
| Jun 11, 2026 | 1,657.00 | 1,657.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.73% | 1,100 |
| Jun 10, 2026 | 1,618.00 | 1,618.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.04% | 400 |
| Jun 9, 2026 | 1,633.00 | 1,634.00 | 1,593.00 | 1,634.00 | 1,634.00 | 0.06% | 2,100 |
| Jun 8, 2026 | 1,650.00 | 1,650.00 | 1,591.00 | 1,633.00 | 1,633.00 | -1.03% | 3,700 |
| Jun 5, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.48% | 400 |
| Jun 4, 2026 | 1,694.00 | 1,694.00 | 1,658.00 | 1,658.00 | 1,658.00 | -2.36% | 1,900 |
| Jun 2, 2026 | 1,678.00 | 1,698.00 | 1,666.00 | 1,698.00 | 1,698.00 | -1.16% | 1,700 |
| Jun 1, 2026 | 1,665.00 | 1,718.00 | 1,665.00 | 1,718.00 | 1,718.00 | 3.12% | 1,000 |
| May 29, 2026 | 1,640.00 | 1,740.00 | 1,640.00 | 1,666.00 | 1,666.00 | 0.97% | 4,700 |
| May 28, 2026 | 1,651.00 | 1,651.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.66% | 200 |
| 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 |