GMO TECH Holdings, Inc. (TYO:415A)
Japan · Delayed Price · Currency is JPY 4,730.00
+90.00 (1.94%)
Last updated: Jun 3, 2026, 2:10 PM JST
GMO TECH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,630.00 | 4,735.00 | 4,630.00 | 4,645.00 | 4,645.00 | 0.11% | 1,600 |
| Jun 2, 2026 | 4,680.00 | 4,750.00 | 4,640.00 | 4,640.00 | 4,640.00 | -1.80% | 2,200 |
| Jun 1, 2026 | 4,790.00 | 4,790.00 | 4,700.00 | 4,725.00 | 4,725.00 | -1.46% | 2,700 |
| May 29, 2026 | 4,755.00 | 4,800.00 | 4,720.00 | 4,795.00 | 4,795.00 | 1.48% | 1,600 |
| May 28, 2026 | 4,715.00 | 4,735.00 | 4,715.00 | 4,725.00 | 4,725.00 | -1.25% | 1,400 |
| May 27, 2026 | 4,745.00 | 4,800.00 | 4,745.00 | 4,785.00 | 4,785.00 | 2.03% | 2,800 |
| May 26, 2026 | 4,670.00 | 4,690.00 | 4,670.00 | 4,690.00 | 4,690.00 | 0.43% | 700 |
| May 25, 2026 | 4,800.00 | 4,800.00 | 4,635.00 | 4,670.00 | 4,670.00 | -3.11% | 4,900 |
| May 22, 2026 | 4,850.00 | 4,850.00 | 4,760.00 | 4,820.00 | 4,820.00 | -0.21% | 1,400 |
| May 21, 2026 | 4,865.00 | 4,865.00 | 4,780.00 | 4,830.00 | 4,830.00 | -0.62% | 1,600 |
| May 20, 2026 | 4,865.00 | 4,930.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.21% | 1,800 |
| May 19, 2026 | 4,990.00 | 4,990.00 | 4,855.00 | 4,870.00 | 4,870.00 | -2.40% | 3,400 |
| May 18, 2026 | 5,160.00 | 5,160.00 | 4,990.00 | 4,990.00 | 4,990.00 | -3.48% | 2,700 |
| May 15, 2026 | 5,440.00 | 5,440.00 | 5,100.00 | 5,170.00 | 5,170.00 | -5.14% | 5,600 |
| May 14, 2026 | 5,420.00 | 5,520.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.55% | 1,200 |
| May 13, 2026 | 5,460.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,480.00 | -0.18% | 600 |
| May 12, 2026 | 5,550.00 | 5,550.00 | 5,490.00 | 5,490.00 | 5,490.00 | -1.08% | 700 |
| May 11, 2026 | 5,340.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,550.00 | 2.59% | 1,200 |
| May 8, 2026 | 5,290.00 | 5,430.00 | 5,290.00 | 5,410.00 | 5,410.00 | 0.37% | 1,100 |
| May 7, 2026 | 5,340.00 | 5,390.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.56% | 900 |
| May 1, 2026 | 5,400.00 | 5,450.00 | 5,270.00 | 5,360.00 | 5,360.00 | -1.65% | 700 |
| Apr 30, 2026 | 5,430.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 700 |
| Apr 28, 2026 | 5,200.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 3.61% | 1,300 |
| Apr 27, 2026 | 5,290.00 | 5,450.00 | 5,240.00 | 5,260.00 | 5,260.00 | -0.57% | 2,900 |
| Apr 24, 2026 | 5,380.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.19% | 500 |
| Apr 23, 2026 | 5,390.00 | 5,390.00 | 5,170.00 | 5,300.00 | 5,300.00 | -2.03% | 1,200 |
| Apr 22, 2026 | 5,450.00 | 5,450.00 | 5,210.00 | 5,410.00 | 5,410.00 | -0.73% | 900 |
| Apr 21, 2026 | 5,490.00 | 5,490.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.55% | 1,100 |
| Apr 20, 2026 | 5,490.00 | 5,490.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.18% | 1,100 |
| Apr 17, 2026 | 5,480.00 | 5,490.00 | 5,460.00 | 5,490.00 | 5,490.00 | 2.04% | 1,300 |
| Apr 16, 2026 | 5,330.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 2.48% | 2,500 |
| Apr 15, 2026 | 5,360.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.96% | 2,800 |
| Apr 14, 2026 | 5,200.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.39% | 700 |
| Apr 13, 2026 | 5,180.00 | 5,180.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.19% | 1,700 |
| Apr 10, 2026 | 5,200.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.39% | 300 |
| Apr 9, 2026 | 5,290.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | -1.52% | 1,300 |
| Apr 8, 2026 | 5,190.00 | 5,270.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.54% | 2,000 |
| Apr 7, 2026 | 5,120.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.19% | 300 |
| Apr 6, 2026 | 5,120.00 | 5,260.00 | 5,010.00 | 5,200.00 | 5,200.00 | 3.59% | 2,700 |
| Apr 3, 2026 | 5,170.00 | 5,170.00 | 4,930.00 | 5,020.00 | 5,020.00 | -0.99% | 2,000 |
| Apr 2, 2026 | 5,090.00 | 5,090.00 | 4,910.00 | 5,070.00 | 5,070.00 | -1.93% | 12,400 |
| Apr 1, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.77% | 100 |
| Mar 31, 2026 | 5,010.00 | 5,080.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.79% | 500 |
| Mar 30, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.37% | 900 |
| Mar 27, 2026 | 5,100.00 | 5,110.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.20% | 500 |
| Mar 26, 2026 | 5,180.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.78% | 1,000 |
| Mar 25, 2026 | 5,060.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.78% | 1,100 |
| Mar 24, 2026 | 5,100.00 | 5,180.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 500 |
| Mar 23, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.20% | 3,600 |
| Mar 19, 2026 | 5,340.00 | 5,340.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.40% | 2,100 |