GMO TECH Holdings, Inc. (TYO:415A)
Japan · Delayed Price · Currency is JPY 5,550.00
+10.00 (0.18%)
Oct 5, 2026, 3:30 PM JST
GMO TECH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5,540.00 | 5,550.00 | 5,540.00 | 5,550.00 | 5,550.00 | 0.18% | 500 |
| Oct 2, 2026 | 5,760.00 | 5,760.00 | 5,440.00 | 5,540.00 | 5,540.00 | -2.46% | 1,100 |
| Oct 1, 2026 | 5,600.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,680.00 | 3.27% | 1,400 |
| Sep 30, 2026 | 5,310.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 1.66% | 500 |
| Sep 29, 2026 | 5,330.00 | 5,430.00 | 5,230.00 | 5,410.00 | 5,410.00 | 1.50% | 1,600 |
| Sep 28, 2026 | 5,330.00 | 5,420.00 | 5,320.00 | 5,330.00 | 5,330.00 | - | 1,000 |
| Sep 25, 2026 | 5,240.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.19% | 200 |
| Sep 24, 2026 | 5,460.00 | 5,460.00 | 5,160.00 | 5,340.00 | 5,340.00 | -2.20% | 4,000 |
| Sep 18, 2026 | 5,530.00 | 5,630.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.27% | 3,700 |
| Sep 17, 2026 | 5,430.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 1.84% | 800 |
| Sep 16, 2026 | 5,480.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.69% | 1,200 |
| Sep 15, 2026 | 5,350.00 | 5,590.00 | 5,300.00 | 5,580.00 | 5,580.00 | 4.30% | 6,900 |
| Sep 14, 2026 | 5,170.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,350.00 | 3.48% | 3,200 |
| Sep 11, 2026 | 5,150.00 | 5,180.00 | 5,130.00 | 5,170.00 | 5,170.00 | 0.19% | 1,500 |
| Sep 10, 2026 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 5,160.00 | 2.18% | 700 |
| Sep 9, 2026 | 5,150.00 | 5,150.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.94% | 600 |
| Sep 8, 2026 | 5,110.00 | 5,150.00 | 5,080.00 | 5,150.00 | 5,150.00 | - | 500 |
| Sep 4, 2026 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.98% | 400 |
| Sep 3, 2026 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 1,300 |
| Sep 2, 2026 | 5,100.00 | 5,100.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.39% | 400 |
| Sep 1, 2026 | 5,060.00 | 5,130.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.39% | 1,000 |
| Aug 31, 2026 | 5,030.00 | 5,050.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.56% | 900 |
| Aug 28, 2026 | 5,010.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2.40% | 4,800 |
| Aug 27, 2026 | 5,020.00 | 5,020.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.40% | 700 |
| Aug 26, 2026 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.40% | 1,100 |
| Aug 25, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.56% | 100 |
| Aug 24, 2026 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | - | 400 |
| Aug 21, 2026 | 5,100.00 | 5,130.00 | 5,030.00 | 5,130.00 | 5,130.00 | 0.59% | 2,100 |
| Aug 20, 2026 | 4,955.00 | 5,130.00 | 4,955.00 | 5,100.00 | 5,100.00 | 2.93% | 600 |
| Aug 19, 2026 | 4,990.00 | 5,060.00 | 4,955.00 | 4,955.00 | 4,955.00 | -2.65% | 800 |
| Aug 18, 2026 | 5,080.00 | 5,200.00 | 4,950.00 | 5,090.00 | 5,090.00 | 0.20% | 3,000 |
| Aug 17, 2026 | 5,010.00 | 5,080.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.99% | 900 |
| Aug 14, 2026 | 5,020.00 | 5,030.00 | 4,990.00 | 5,030.00 | 5,030.00 | 1.72% | 2,300 |
| Aug 13, 2026 | 4,875.00 | 4,945.00 | 4,875.00 | 4,945.00 | 4,945.00 | 2.06% | 1,300 |
| Aug 12, 2026 | 4,850.00 | 4,875.00 | 4,825.00 | 4,845.00 | 4,845.00 | 0.73% | 1,600 |
| Aug 10, 2026 | 4,840.00 | 4,840.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.10% | 600 |
| Aug 7, 2026 | 4,850.00 | 4,850.00 | 4,805.00 | 4,805.00 | 4,805.00 | - | 700 |
| Aug 6, 2026 | 4,840.00 | 4,840.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.21% | 600 |
| Aug 5, 2026 | 4,820.00 | 4,820.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.52% | 200 |
| Aug 4, 2026 | 4,770.00 | 4,820.00 | 4,770.00 | 4,820.00 | 4,820.00 | 1.05% | 600 |
| Aug 3, 2026 | 4,825.00 | 4,825.00 | 4,760.00 | 4,770.00 | 4,770.00 | -0.21% | 800 |
| Jul 31, 2026 | 4,780.00 | 4,790.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.42% | 300 |
| Jul 30, 2026 | 4,810.00 | 4,810.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.21% | 400 |
| Jul 29, 2026 | 4,795.00 | 4,810.00 | 4,775.00 | 4,810.00 | 4,810.00 | -0.82% | 2,200 |
| Jul 28, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.51% | 100 |
| Jul 27, 2026 | 4,810.00 | 4,880.00 | 4,810.00 | 4,875.00 | 4,875.00 | 1.35% | 500 |
| Jul 24, 2026 | 4,920.00 | 4,920.00 | 4,810.00 | 4,810.00 | 4,810.00 | -2.24% | 400 |
| Jul 22, 2026 | 4,900.00 | 4,920.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.41% | 600 |
| Jul 21, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.40% | 300 |
| Jul 17, 2026 | 4,950.00 | 4,950.00 | 4,780.00 | 4,785.00 | 4,785.00 | -3.33% | 1,700 |