Skip to main content
logo
GMO TECH Holdings, Inc. (TYO:415A)
Japan flag Japan · Delayed Price · Currency is JPY
5,050.00
-80.00 (-1.56%)
Aug 25, 2026, 9:30 AM JST

GMO TECH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20265,130.005,130.005,130.005,130.005,130.00-400
Aug 21, 20265,100.005,130.005,030.005,130.005,130.000.59%2,100
Aug 20, 20264,955.005,130.004,955.005,100.005,100.002.93%600
Aug 19, 20264,990.005,060.004,955.004,955.004,955.00-2.65%800
Aug 18, 20265,080.005,200.004,950.005,090.005,090.000.20%3,000
Aug 17, 20265,010.005,080.005,010.005,080.005,080.000.99%900
Aug 14, 20265,020.005,030.004,990.005,030.005,030.001.72%2,300
Aug 13, 20264,875.004,945.004,875.004,945.004,945.002.06%1,300
Aug 12, 20264,850.004,875.004,825.004,845.004,845.000.73%1,600
Aug 10, 20264,840.004,840.004,775.004,810.004,810.000.10%600
Aug 7, 20264,850.004,850.004,805.004,805.004,805.00-700
Aug 6, 20264,840.004,840.004,805.004,805.004,805.000.21%600
Aug 5, 20264,820.004,820.004,795.004,795.004,795.00-0.52%200
Aug 4, 20264,770.004,820.004,770.004,820.004,820.001.05%600
Aug 3, 20264,825.004,825.004,760.004,770.004,770.00-0.21%800
Jul 31, 20264,780.004,790.004,780.004,780.004,780.00-0.42%300
Jul 30, 20264,810.004,810.004,800.004,800.004,800.00-0.21%400
Jul 29, 20264,795.004,810.004,775.004,810.004,810.00-0.82%2,200
Jul 28, 20264,850.004,850.004,850.004,850.004,850.00-0.51%100
Jul 27, 20264,810.004,880.004,810.004,875.004,875.001.35%500
Jul 24, 20264,920.004,920.004,810.004,810.004,810.00-2.24%400
Jul 22, 20264,900.004,920.004,900.004,920.004,920.000.41%600
Jul 21, 20264,900.004,900.004,900.004,900.004,900.002.40%300
Jul 17, 20264,950.004,950.004,780.004,785.004,785.00-3.33%1,700
Jul 16, 20265,050.005,050.004,950.004,950.004,950.00-1.98%500
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