GMO Prime Strategy Co.,Ltd. (TYO:5250)
Japan · Delayed Price · Currency is JPY 1,123.00
-16.00 (-1.40%)
Sep 25, 2026, 3:16 PM JST
GMO Prime Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,139.00 | 1,139.00 | 1,100.00 | 1,123.00 | 1,123.00 | -1.40% | 3,200 |
| Sep 24, 2026 | 1,127.00 | 1,139.00 | 1,127.00 | 1,139.00 | 1,139.00 | 1.15% | 1,300 |
| Sep 18, 2026 | 1,150.00 | 1,150.00 | 1,121.00 | 1,126.00 | 1,126.00 | -2.09% | 700 |
| Sep 17, 2026 | 1,165.00 | 1,165.00 | 1,096.00 | 1,150.00 | 1,150.00 | -3.77% | 5,800 |
| Sep 16, 2026 | 1,195.00 | 1,195.00 | 1,135.00 | 1,195.00 | 1,195.00 | 0.50% | 1,300 |
| Sep 15, 2026 | 1,200.00 | 1,200.00 | 1,176.00 | 1,189.00 | 1,189.00 | -0.92% | 1,800 |
| Sep 14, 2026 | 1,184.00 | 1,200.00 | 1,174.00 | 1,200.00 | 1,200.00 | 1.87% | 4,500 |
| Sep 11, 2026 | 1,098.00 | 1,178.00 | 1,098.00 | 1,178.00 | 1,178.00 | 7.29% | 2,700 |
| Sep 10, 2026 | 1,100.00 | 1,136.00 | 1,075.00 | 1,098.00 | 1,098.00 | 1.76% | 5,600 |
| Sep 9, 2026 | 1,060.00 | 1,100.00 | 1,060.00 | 1,079.00 | 1,079.00 | 3.25% | 3,100 |
| Sep 8, 2026 | 1,030.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,045.00 | 0.48% | 1,400 |
| Sep 7, 2026 | 1,041.00 | 1,053.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 1,900 |
| Sep 4, 2026 | 1,039.00 | 1,045.00 | 1,035.00 | 1,045.00 | 1,045.00 | 0.97% | 500 |
| Sep 3, 2026 | 1,013.00 | 1,035.00 | 1,013.00 | 1,035.00 | 1,035.00 | 0.98% | 300 |
| Sep 2, 2026 | 1,023.00 | 1,064.00 | 1,022.00 | 1,025.00 | 1,025.00 | 0.20% | 4,500 |
| Sep 1, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - | 200 |
| Aug 31, 2026 | 1,016.00 | 1,028.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.58% | 700 |
| Aug 28, 2026 | 1,021.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.10% | 2,500 |
| Aug 27, 2026 | 1,030.00 | 1,034.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.68% | 1,500 |
| Aug 26, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.10% | 200 |
| Aug 25, 2026 | 1,024.00 | 1,047.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.26% | 800 |
| Aug 24, 2026 | 1,047.00 | 1,047.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0.39% | 300 |
| Aug 21, 2026 | 1,014.00 | 1,031.00 | 1,010.00 | 1,031.00 | 1,031.00 | 0.39% | 1,300 |
| Aug 20, 2026 | 1,019.00 | 1,031.00 | 1,013.00 | 1,027.00 | 1,027.00 | 0.79% | 1,500 |
| Aug 19, 2026 | 1,017.00 | 1,028.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.68% | 900 |
| Aug 18, 2026 | 1,027.00 | 1,028.00 | 1,017.00 | 1,026.00 | 1,026.00 | -0.10% | 2,300 |
| Aug 17, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | -2.19% | 200 |
| Aug 14, 2026 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.65% | 400 |
| Aug 13, 2026 | 1,012.00 | 1,033.00 | 1,012.00 | 1,033.00 | 1,033.00 | 0.19% | 1,800 |
| Aug 12, 2026 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.10% | 300 |
| Aug 10, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.68% | 200 |
| Aug 7, 2026 | 1,038.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.87% | 600 |
| Aug 6, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,018.00 | 1,018.00 | -1.36% | 900 |
| Aug 5, 2026 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | -0.77% | 300 |
| Aug 4, 2026 | 1,004.00 | 1,050.00 | 1,004.00 | 1,040.00 | 1,040.00 | 2.67% | 2,200 |
| Aug 3, 2026 | 1,000.00 | 1,040.00 | 995.00 | 1,013.00 | 1,013.00 | 1.81% | 6,100 |
| Jul 31, 2026 | 1,049.00 | 1,049.00 | 993.00 | 995.00 | 995.00 | -6.57% | 3,500 |
| Jul 30, 2026 | 1,010.00 | 1,065.00 | 1,010.00 | 1,065.00 | 1,065.00 | 3.50% | 2,300 |
| Jul 29, 2026 | 1,006.00 | 1,029.00 | 1,006.00 | 1,029.00 | 1,029.00 | 1.38% | 2,000 |
| Jul 28, 2026 | 1,024.00 | 1,024.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.88% | 700 |
| Jul 27, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.10% | 100 |
| Jul 24, 2026 | 1,004.00 | 1,030.00 | 1,000.00 | 1,025.00 | 1,025.00 | -0.87% | 4,400 |
| Jul 23, 2026 | 1,031.00 | 1,035.00 | 1,031.00 | 1,034.00 | 1,034.00 | 0.10% | 600 |
| Jul 22, 2026 | 1,048.00 | 1,048.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.48% | 300 |
| Jul 21, 2026 | 1,039.00 | 1,039.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.48% | 300 |
| Jul 17, 2026 | 1,020.00 | 1,043.00 | 1,001.00 | 1,043.00 | 1,043.00 | -0.48% | 2,200 |
| Jul 16, 2026 | 1,047.00 | 1,048.00 | 1,000.00 | 1,048.00 | 1,048.00 | -1.04% | 4,600 |
| Jul 15, 2026 | 1,064.00 | 1,064.00 | 1,040.00 | 1,059.00 | 1,059.00 | -0.47% | 1,400 |
| Jul 14, 2026 | 1,055.00 | 1,064.00 | 1,016.00 | 1,064.00 | 1,064.00 | -3.27% | 5,100 |
| Jul 13, 2026 | 1,078.00 | 1,115.00 | 1,058.00 | 1,100.00 | 1,100.00 | 1.85% | 8,100 |