GMO Prime Strategy Co.,Ltd. (TYO:5250)
Japan · Delayed Price · Currency is JPY 1,090.00
+9.00 (0.83%)
Mar 27, 2026, 3:21 PM JST
GMO Prime Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,080.00 | 1,090.00 | 1,072.00 | 1,090.00 | 1,090.00 | 0.83% | 1,300 |
| Mar 26, 2026 | 1,074.00 | 1,081.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.09% | 1,000 |
| Mar 25, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 400 |
| Mar 24, 2026 | 1,090.00 | 1,091.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.18% | 1,100 |
| Mar 23, 2026 | 1,081.00 | 1,087.00 | 1,070.00 | 1,085.00 | 1,085.00 | -1.27% | 2,900 |
| Mar 19, 2026 | 1,095.00 | 1,099.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.09% | 1,300 |
| Mar 18, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.82% | 1,500 |
| Mar 17, 2026 | 1,104.00 | 1,104.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.09% | 1,300 |
| Mar 16, 2026 | 1,110.00 | 1,110.00 | 1,092.00 | 1,092.00 | 1,092.00 | -3.28% | 1,900 |
| Mar 13, 2026 | 1,111.00 | 1,129.00 | 1,110.00 | 1,129.00 | 1,129.00 | 0.09% | 1,500 |
| Mar 12, 2026 | 1,119.00 | 1,129.00 | 1,111.00 | 1,128.00 | 1,128.00 | -1.83% | 600 |
| Mar 11, 2026 | 1,139.00 | 1,149.00 | 1,111.00 | 1,149.00 | 1,149.00 | 1.95% | 2,200 |
| Mar 10, 2026 | 1,105.00 | 1,134.00 | 1,091.00 | 1,127.00 | 1,127.00 | 2.45% | 900 |
| Mar 9, 2026 | 1,111.00 | 1,126.00 | 1,075.00 | 1,100.00 | 1,100.00 | -2.31% | 3,700 |
| Mar 6, 2026 | 1,120.00 | 1,126.00 | 1,120.00 | 1,126.00 | 1,126.00 | -1.05% | 300 |
| Mar 5, 2026 | 1,140.00 | 1,160.00 | 1,130.00 | 1,138.00 | 1,138.00 | 1.25% | 3,100 |
| Mar 4, 2026 | 1,171.00 | 1,171.00 | 1,123.00 | 1,124.00 | 1,124.00 | -4.75% | 3,100 |
| Mar 3, 2026 | 1,188.00 | 1,220.00 | 1,158.00 | 1,180.00 | 1,180.00 | 0.51% | 9,800 |
| Mar 2, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,174.00 | -1.43% | 6,400 |
| Feb 27, 2026 | 1,091.00 | 1,197.00 | 1,091.00 | 1,191.00 | 1,191.00 | 9.27% | 7,700 |
| Feb 26, 2026 | 1,075.00 | 1,101.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.58% | 3,600 |
| Feb 25, 2026 | 1,040.00 | 1,073.00 | 1,040.00 | 1,073.00 | 1,073.00 | 1.80% | 5,000 |
| Feb 24, 2026 | 1,078.00 | 1,078.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.19% | 7,300 |
| Feb 20, 2026 | 1,055.00 | 1,075.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.19% | 1,400 |
| Feb 19, 2026 | 1,085.00 | 1,089.00 | 1,056.00 | 1,058.00 | 1,058.00 | -2.85% | 2,100 |
| Feb 18, 2026 | 1,051.00 | 1,090.00 | 1,051.00 | 1,089.00 | 1,089.00 | 3.62% | 2,600 |
| Feb 17, 2026 | 1,059.00 | 1,059.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.10% | 600 |
| Feb 16, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.67% | 1,600 |
| Feb 13, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,043.00 | 1,043.00 | -0.86% | 3,000 |
| Feb 12, 2026 | 1,052.00 | 1,060.00 | 1,051.00 | 1,052.00 | 1,052.00 | - | 2,600 |
| Feb 10, 2026 | 1,061.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.85% | 600 |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,061.00 | 1,061.00 | -1.49% | 6,600 |
| Feb 6, 2026 | 1,064.00 | 1,079.00 | 1,061.00 | 1,077.00 | 1,077.00 | 1.03% | 2,000 |
| Feb 5, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | 100 |
| Feb 4, 2026 | 1,062.00 | 1,078.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0.09% | 500 |
| Feb 3, 2026 | 1,070.00 | 1,073.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.47% | 1,900 |
| Feb 2, 2026 | 1,069.00 | 1,072.00 | 1,051.00 | 1,070.00 | 1,070.00 | 0.75% | 2,700 |
| Jan 30, 2026 | 1,050.00 | 1,062.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.05% | 2,500 |
| Jan 29, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.41% | 2,200 |
| Jan 28, 2026 | 1,033.00 | 1,066.00 | 1,033.00 | 1,066.00 | 1,066.00 | 2.01% | 4,000 |
| Jan 27, 2026 | 1,087.00 | 1,087.00 | 1,033.00 | 1,045.00 | 1,045.00 | -4.13% | 7,100 |
| Jan 26, 2026 | 1,048.00 | 1,090.00 | 1,040.00 | 1,090.00 | 1,090.00 | 3.51% | 6,800 |
| Jan 23, 2026 | 1,088.00 | 1,090.00 | 1,019.00 | 1,053.00 | 1,053.00 | -4.01% | 20,400 |
| Jan 22, 2026 | 1,124.00 | 1,126.00 | 1,055.00 | 1,097.00 | 1,097.00 | -2.92% | 11,500 |
| Jan 21, 2026 | 1,135.00 | 1,135.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.70% | 1,400 |
| Jan 20, 2026 | 1,157.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.22% | 4,300 |
| Jan 19, 2026 | 1,152.00 | 1,170.00 | 1,140.00 | 1,152.00 | 1,152.00 | - | 6,600 |
| Jan 16, 2026 | 1,198.00 | 1,198.00 | 1,142.00 | 1,152.00 | 1,152.00 | -4.00% | 7,900 |
| Jan 15, 2026 | 1,209.00 | 1,215.00 | 1,192.00 | 1,200.00 | 1,200.00 | -3.54% | 12,500 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1.14% | 4,900 |