GMO Product Platform, Inc. (TYO:3695)
Japan · Delayed Price · Currency is JPY 1,526.00
-70.00 (-4.39%)
Oct 7, 2026, 3:30 PM JST
GMO Product Platform Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,565.00 | 1,566.00 | 1,511.00 | 1,526.00 | 1,526.00 | -4.39% | 37,600 |
| Oct 6, 2026 | 1,584.00 | 1,618.00 | 1,571.00 | 1,596.00 | 1,596.00 | 1.79% | 10,000 |
| Oct 5, 2026 | 1,602.00 | 1,602.00 | 1,552.00 | 1,568.00 | 1,568.00 | -2.12% | 19,200 |
| Oct 2, 2026 | 1,648.00 | 1,648.00 | 1,602.00 | 1,602.00 | 1,602.00 | -2.79% | 12,400 |
| Oct 1, 2026 | 1,691.00 | 1,702.00 | 1,641.00 | 1,648.00 | 1,648.00 | -3.74% | 10,500 |
| Sep 30, 2026 | 1,699.00 | 1,715.00 | 1,688.00 | 1,712.00 | 1,712.00 | 3.95% | 9,400 |
| Sep 29, 2026 | 1,696.00 | 1,707.00 | 1,647.00 | 1,647.00 | 1,647.00 | -4.08% | 8,700 |
| Sep 28, 2026 | 1,727.00 | 1,727.00 | 1,644.00 | 1,717.00 | 1,717.00 | - | 19,600 |
| Sep 25, 2026 | 1,692.00 | 1,717.00 | 1,690.00 | 1,717.00 | 1,717.00 | 1.54% | 6,900 |
| Sep 24, 2026 | 1,664.00 | 1,725.00 | 1,664.00 | 1,691.00 | 1,691.00 | 3.30% | 16,400 |
| Sep 18, 2026 | 1,633.00 | 1,648.00 | 1,630.00 | 1,637.00 | 1,637.00 | 0.61% | 5,200 |
| Sep 17, 2026 | 1,645.00 | 1,651.00 | 1,607.00 | 1,627.00 | 1,627.00 | 0.87% | 9,100 |
| Sep 16, 2026 | 1,627.00 | 1,660.00 | 1,599.00 | 1,613.00 | 1,613.00 | -0.74% | 12,100 |
| Sep 15, 2026 | 1,594.00 | 1,626.00 | 1,594.00 | 1,625.00 | 1,625.00 | 0.99% | 6,600 |
| Sep 14, 2026 | 1,582.00 | 1,630.00 | 1,582.00 | 1,609.00 | 1,609.00 | 0.56% | 10,600 |
| Sep 11, 2026 | 1,609.00 | 1,609.00 | 1,556.00 | 1,600.00 | 1,600.00 | -0.44% | 7,700 |
| Sep 10, 2026 | 1,617.00 | 1,620.00 | 1,603.00 | 1,607.00 | 1,607.00 | -1.23% | 5,900 |
| Sep 9, 2026 | 1,642.00 | 1,642.00 | 1,602.00 | 1,627.00 | 1,627.00 | -1.39% | 7,500 |
| Sep 8, 2026 | 1,613.00 | 1,664.00 | 1,613.00 | 1,650.00 | 1,650.00 | 2.36% | 12,000 |
| Sep 7, 2026 | 1,579.00 | 1,630.00 | 1,566.00 | 1,612.00 | 1,612.00 | 3.73% | 24,600 |
| Sep 4, 2026 | 1,484.00 | 1,573.00 | 1,484.00 | 1,554.00 | 1,554.00 | 5.00% | 27,100 |
| Sep 3, 2026 | 1,457.00 | 1,480.00 | 1,457.00 | 1,480.00 | 1,480.00 | 1.58% | 11,200 |
| Sep 2, 2026 | 1,458.00 | 1,458.00 | 1,451.00 | 1,457.00 | 1,457.00 | -0.14% | 3,400 |
| Sep 1, 2026 | 1,449.00 | 1,463.00 | 1,442.00 | 1,459.00 | 1,459.00 | 0.69% | 9,200 |
| Aug 31, 2026 | 1,439.00 | 1,449.00 | 1,436.00 | 1,449.00 | 1,449.00 | 0.63% | 9,200 |
| Aug 28, 2026 | 1,439.00 | 1,440.00 | 1,434.00 | 1,440.00 | 1,440.00 | 0.42% | 3,100 |
| Aug 27, 2026 | 1,441.00 | 1,441.00 | 1,434.00 | 1,434.00 | 1,434.00 | 0.07% | 2,200 |
| Aug 26, 2026 | 1,431.00 | 1,441.00 | 1,429.00 | 1,433.00 | 1,433.00 | 0.14% | 15,300 |
| Aug 25, 2026 | 1,432.00 | 1,440.00 | 1,429.00 | 1,431.00 | 1,431.00 | -0.49% | 8,700 |
| Aug 24, 2026 | 1,439.00 | 1,440.00 | 1,431.00 | 1,438.00 | 1,438.00 | 0.07% | 7,700 |
| Aug 21, 2026 | 1,420.00 | 1,437.00 | 1,420.00 | 1,437.00 | 1,437.00 | 1.34% | 16,600 |
| Aug 20, 2026 | 1,406.00 | 1,418.00 | 1,405.00 | 1,418.00 | 1,418.00 | 1.00% | 16,600 |
| Aug 19, 2026 | 1,408.00 | 1,415.00 | 1,403.00 | 1,404.00 | 1,404.00 | -1.89% | 95,900 |
| 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 |