GMO Product Platform, Inc. (TYO:3695)
Japan · Delayed Price · Currency is JPY 1,404.00
-27.00 (-1.89%)
Aug 19, 2026, 3:30 PM JST
GMO Product Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,408.00 | 1,414.00 | 1,403.00 | 1,410.00 | - | -1.47% | 72,700 |
| Aug 18, 2026 | 1,440.00 | 1,449.00 | 1,430.00 | 1,431.00 | 1,431.00 | -1.45% | 25,100 |
| Aug 17, 2026 | 1,446.00 | 1,458.00 | 1,445.00 | 1,452.00 | 1,452.00 | -0.68% | 11,500 |
| Aug 14, 2026 | 1,469.00 | 1,469.00 | 1,452.00 | 1,462.00 | 1,462.00 | -0.54% | 4,400 |
| Aug 13, 2026 | 1,485.00 | 1,485.00 | 1,454.00 | 1,470.00 | 1,470.00 | -1.01% | 8,600 |
| Aug 12, 2026 | 1,500.00 | 1,526.00 | 1,485.00 | 1,485.00 | 1,485.00 | - | 34,700 |
| Aug 10, 2026 | 1,460.00 | 1,485.00 | 1,454.00 | 1,485.00 | 1,485.00 | 2.27% | 7,800 |
| Aug 7, 2026 | 1,458.00 | 1,459.00 | 1,451.00 | 1,452.00 | 1,452.00 | 0.07% | 2,900 |
| Aug 6, 2026 | 1,450.00 | 1,459.00 | 1,443.00 | 1,451.00 | 1,451.00 | -0.96% | 3,400 |
| Aug 5, 2026 | 1,443.00 | 1,465.00 | 1,442.00 | 1,465.00 | 1,465.00 | 0.90% | 5,200 |
| Aug 4, 2026 | 1,442.00 | 1,452.00 | 1,442.00 | 1,452.00 | 1,452.00 | 0.62% | 2,000 |
| Aug 3, 2026 | 1,452.00 | 1,452.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.14% | 2,400 |
| Jul 31, 2026 | 1,455.00 | 1,455.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.89% | 2,400 |
| Jul 30, 2026 | 1,450.00 | 1,459.00 | 1,449.00 | 1,458.00 | 1,458.00 | - | 1,200 |
| 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 |