GMO TECH Holdings, Inc. (TYO:415A)
Japan · Delayed Price · Currency is JPY 4,770.00
-10.00 (-0.21%)
At close: Aug 3, 2026
GMO TECH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5,050.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.98% | 500 |
| Jul 15, 2026 | 4,985.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | 2.02% | 2,300 |
| Jul 14, 2026 | 4,880.00 | 4,950.00 | 4,880.00 | 4,950.00 | 4,950.00 | - | 1,700 |
| Jul 13, 2026 | 4,815.00 | 4,975.00 | 4,765.00 | 4,950.00 | 4,950.00 | 4.43% | 4,300 |
| Jul 10, 2026 | 4,795.00 | 4,795.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.32% | 400 |
| Jul 9, 2026 | 4,760.00 | 4,765.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.74% | 700 |
| Jul 8, 2026 | 4,800.00 | 4,800.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.42% | 400 |
| Jul 7, 2026 | 4,800.00 | 4,815.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.10% | 2,300 |
| Jul 6, 2026 | 4,780.00 | 4,795.00 | 4,760.00 | 4,785.00 | 4,785.00 | 1.48% | 1,600 |
| Jul 3, 2026 | 4,665.00 | 4,715.00 | 4,665.00 | 4,715.00 | 4,715.00 | 1.18% | 600 |
| Jul 2, 2026 | 4,660.00 | 4,720.00 | 4,650.00 | 4,660.00 | 4,660.00 | -1.48% | 1,900 |
| Jul 1, 2026 | 4,700.00 | 4,810.00 | 4,700.00 | 4,730.00 | 4,730.00 | 0.96% | 2,400 |
| Jun 30, 2026 | 4,660.00 | 4,685.00 | 4,660.00 | 4,685.00 | 4,685.00 | 0.54% | 400 |
| Jun 29, 2026 | 4,645.00 | 4,660.00 | 4,645.00 | 4,660.00 | 4,660.00 | 0.32% | 500 |
| Jun 25, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | -0.11% | 100 |
| Jun 24, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | -0.64% | 500 |
| Jun 23, 2026 | 4,660.00 | 4,690.00 | 4,660.00 | 4,680.00 | 4,680.00 | -0.11% | 1,000 |
| Jun 22, 2026 | 4,660.00 | 4,685.00 | 4,655.00 | 4,685.00 | 4,685.00 | 0.54% | 1,000 |
| Jun 19, 2026 | 4,700.00 | 4,700.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 600 |
| Jun 18, 2026 | 4,640.00 | 4,660.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.43% | 700 |
| Jun 17, 2026 | 4,655.00 | 4,725.00 | 4,640.00 | 4,640.00 | 4,640.00 | -0.22% | 1,900 |
| Jun 16, 2026 | 4,635.00 | 4,650.00 | 4,625.00 | 4,650.00 | 4,650.00 | 0.43% | 700 |
| Jun 15, 2026 | 4,690.00 | 4,695.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.43% | 2,200 |
| Jun 12, 2026 | 4,650.00 | 4,690.00 | 4,620.00 | 4,650.00 | 4,650.00 | - | 1,900 |
| Jun 11, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.06% | 200 |
| Jun 10, 2026 | 4,635.00 | 4,700.00 | 4,635.00 | 4,700.00 | 4,700.00 | 1.40% | 600 |
| Jun 8, 2026 | 4,700.00 | 4,700.00 | 4,635.00 | 4,635.00 | 4,635.00 | -2.73% | 200 |
| Jun 5, 2026 | 4,735.00 | 4,765.00 | 4,655.00 | 4,765.00 | 4,765.00 | 2.36% | 1,300 |
| Jun 4, 2026 | 4,710.00 | 4,710.00 | 4,655.00 | 4,655.00 | 4,655.00 | 0.22% | 700 |
| 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 |