GMO Prime Strategy Co.,Ltd. (TYO:5250)
Japan · Delayed Price · Currency is JPY 1,091.00
+13.00 (1.21%)
May 15, 2026, 3:30 PM JST
GMO Prime Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,090.00 | 1,091.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.10% | 1,100 |
| May 13, 2026 | 1,078.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.27% | 2,800 |
| May 12, 2026 | 1,090.00 | 1,093.00 | 1,081.00 | 1,093.00 | 1,093.00 | -0.46% | 3,100 |
| May 11, 2026 | 1,101.00 | 1,105.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.36% | 3,600 |
| May 8, 2026 | 1,119.00 | 1,127.00 | 1,100.00 | 1,102.00 | 1,102.00 | -3.33% | 9,300 |
| May 7, 2026 | 1,384.00 | 1,384.00 | 1,140.00 | 1,140.00 | 1,140.00 | -15.87% | 36,500 |
| May 1, 2026 | 1,050.00 | 1,355.00 | 1,050.00 | 1,355.00 | 1,355.00 | 28.44% | 20,200 |
| Apr 30, 2026 | 1,064.00 | 1,064.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 900 |
| Apr 28, 2026 | 1,062.00 | 1,065.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.47% | 400 |
| Apr 27, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 800 |
| Apr 24, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.91% | 3,300 |
| Apr 23, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | 300 |
| Apr 22, 2026 | 1,103.00 | 1,103.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 300 |
| Apr 21, 2026 | 1,110.00 | 1,113.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 1,100 |
| Apr 20, 2026 | 1,126.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.15% | 1,900 |
| Apr 17, 2026 | 1,114.00 | 1,129.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0.89% | 1,000 |
| Apr 16, 2026 | 1,130.00 | 1,130.00 | 1,111.00 | 1,118.00 | 1,118.00 | - | 1,500 |
| Apr 15, 2026 | 1,130.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.06% | 1,000 |
| Apr 14, 2026 | 1,141.00 | 1,159.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.79% | 2,200 |
| Apr 13, 2026 | 1,100.00 | 1,139.00 | 1,100.00 | 1,139.00 | 1,139.00 | 3.55% | 1,900 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,100.00 | - | 900 |
| Apr 9, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.64% | 300 |
| Apr 8, 2026 | 1,099.00 | 1,099.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.64% | 500 |
| Apr 7, 2026 | 1,063.00 | 1,090.00 | 1,063.00 | 1,086.00 | 1,086.00 | 0.65% | 2,000 |
| Apr 6, 2026 | 1,070.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.84% | 500 |
| Apr 3, 2026 | 1,060.00 | 1,079.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.65% | 1,200 |
| Apr 2, 2026 | 1,060.00 | 1,077.00 | 1,060.00 | 1,077.00 | 1,077.00 | 1.60% | 500 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,053.00 | 1,060.00 | 1,060.00 | -0.09% | 900 |
| Mar 31, 2026 | 1,070.00 | 1,080.00 | 1,052.00 | 1,061.00 | 1,061.00 | -2.39% | 4,800 |
| Mar 30, 2026 | 1,079.00 | 1,087.00 | 1,070.00 | 1,087.00 | 1,087.00 | -0.28% | 1,100 |
| 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 |