Skip to main content
logo
GMO TECH Holdings, Inc. (TYO:415A)
Japan flag Japan · Delayed Price · Currency is JPY
4,990.00
+40.00 (0.81%)
Last updated: Jul 15, 2026, 2:08 PM JST

GMO TECH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20264,985.005,080.004,985.005,050.005,050.002.02%2,300
Jul 14, 20264,880.004,950.004,880.004,950.004,950.00-1,700
Jul 13, 20264,815.004,975.004,765.004,950.004,950.004.43%4,300
Jul 10, 20264,795.004,795.004,740.004,740.004,740.000.32%400
Jul 9, 20264,760.004,765.004,725.004,725.004,725.00-0.74%700
Jul 8, 20264,800.004,800.004,760.004,760.004,760.00-0.42%400
Jul 7, 20264,800.004,815.004,780.004,780.004,780.00-0.10%2,300
Jul 6, 20264,780.004,795.004,760.004,785.004,785.001.48%1,600
Jul 3, 20264,665.004,715.004,665.004,715.004,715.001.18%600
Jul 2, 20264,660.004,720.004,650.004,660.004,660.00-1.48%1,900
Jul 1, 20264,700.004,810.004,700.004,730.004,730.000.96%2,400
Jun 30, 20264,660.004,685.004,660.004,685.004,685.000.54%400
Jun 29, 20264,645.004,660.004,645.004,660.004,660.000.32%500
Jun 25, 20264,645.004,645.004,645.004,645.004,645.00-0.11%100
Jun 24, 20264,650.004,650.004,650.004,650.004,650.00-0.64%500
Jun 23, 20264,660.004,690.004,660.004,680.004,680.00-0.11%1,000
Jun 22, 20264,660.004,685.004,655.004,685.004,685.000.54%1,000
Jun 19, 20264,700.004,700.004,660.004,660.004,660.00-600
Jun 18, 20264,640.004,660.004,640.004,660.004,660.000.43%700
Jun 17, 20264,655.004,725.004,640.004,640.004,640.00-0.22%1,900
Jun 16, 20264,635.004,650.004,625.004,650.004,650.000.43%700
Jun 15, 20264,690.004,695.004,630.004,630.004,630.00-0.43%2,200
Jun 12, 20264,650.004,690.004,620.004,650.004,650.00-1,900
Jun 11, 20264,650.004,650.004,650.004,650.004,650.00-1.06%200
Jun 10, 20264,635.004,700.004,635.004,700.004,700.001.40%600
Jun 8, 20264,700.004,700.004,635.004,635.004,635.00-2.73%200
Jun 5, 20264,735.004,765.004,655.004,765.004,765.002.36%1,300
Jun 4, 20264,710.004,710.004,655.004,655.004,655.000.22%700
Jun 3, 20264,630.004,735.004,630.004,645.004,645.000.11%1,600
Jun 2, 20264,680.004,750.004,640.004,640.004,640.00-1.80%2,200
Jun 1, 20264,790.004,790.004,700.004,725.004,725.00-1.46%2,700
May 29, 20264,755.004,800.004,720.004,795.004,795.001.48%1,600
May 28, 20264,715.004,735.004,715.004,725.004,725.00-1.25%1,400
May 27, 20264,745.004,800.004,745.004,785.004,785.002.03%2,800
May 26, 20264,670.004,690.004,670.004,690.004,690.000.43%700
May 25, 20264,800.004,800.004,635.004,670.004,670.00-3.11%4,900
May 22, 20264,850.004,850.004,760.004,820.004,820.00-0.21%1,400
May 21, 20264,865.004,865.004,780.004,830.004,830.00-0.62%1,600
May 20, 20264,865.004,930.004,860.004,860.004,860.00-0.21%1,800
May 19, 20264,990.004,990.004,855.004,870.004,870.00-2.40%3,400
May 18, 20265,160.005,160.004,990.004,990.004,990.00-3.48%2,700
May 15, 20265,440.005,440.005,100.005,170.005,170.00-5.14%5,600
May 14, 20265,420.005,520.005,420.005,450.005,450.00-0.55%1,200
May 13, 20265,460.005,480.005,410.005,480.005,480.00-0.18%600
May 12, 20265,550.005,550.005,490.005,490.005,490.00-1.08%700
May 11, 20265,340.005,550.005,340.005,550.005,550.002.59%1,200
May 8, 20265,290.005,430.005,290.005,410.005,410.000.37%1,100
May 7, 20265,340.005,390.005,340.005,390.005,390.000.56%900
May 1, 20265,400.005,450.005,270.005,360.005,360.00-1.65%700
Apr 30, 20265,430.005,450.005,400.005,450.005,450.00-700