GMO Prime Strategy Co.,Ltd. (TYO:5250)
Japan · Delayed Price · Currency is JPY 1,038.00
-5.00 (-0.48%)
Jul 21, 2026, 11:07 AM JST
GMO Prime Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.09% | 100 |
| Jul 9, 2026 | 1,076.00 | 1,079.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.74% | 300 |
| Jul 8, 2026 | 1,106.00 | 1,106.00 | 1,087.00 | 1,087.00 | 1,087.00 | -2.51% | 400 |
| Jul 7, 2026 | 1,110.00 | 1,115.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1.18% | 300 |
| Jul 6, 2026 | 1,116.00 | 1,116.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.52% | 500 |
| Jul 3, 2026 | 1,116.00 | 1,130.00 | 1,095.00 | 1,119.00 | 1,119.00 | -0.53% | 5,100 |
| Jul 2, 2026 | 1,127.00 | 1,127.00 | 1,090.00 | 1,125.00 | 1,125.00 | 2.46% | 4,100 |
| Jul 1, 2026 | 1,128.00 | 1,128.00 | 1,098.00 | 1,098.00 | 1,098.00 | -2.66% | 300 |
| Jun 30, 2026 | 1,116.00 | 1,130.00 | 1,061.00 | 1,128.00 | 1,128.00 | 1.08% | 4,900 |
| Jun 29, 2026 | 1,120.00 | 1,120.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.36% | 400 |
| Jun 26, 2026 | 1,121.00 | 1,135.00 | 1,098.00 | 1,120.00 | 1,120.00 | -1.15% | 2,800 |
| Jun 25, 2026 | 1,132.00 | 1,135.00 | 1,131.00 | 1,133.00 | 1,133.00 | 0.27% | 700 |
| Jun 24, 2026 | 1,132.00 | 1,132.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.18% | 500 |
| Jun 23, 2026 | 1,102.00 | 1,162.00 | 1,102.00 | 1,132.00 | 1,132.00 | - | 2,100 |
| Jun 22, 2026 | 1,150.00 | 1,150.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.57% | 900 |
| Jun 19, 2026 | 1,144.00 | 1,189.00 | 1,102.00 | 1,150.00 | 1,150.00 | 1.32% | 5,000 |
| Jun 18, 2026 | 1,100.00 | 1,135.00 | 1,065.00 | 1,135.00 | 1,135.00 | -2.49% | 4,400 |
| Jun 17, 2026 | 1,133.00 | 1,164.00 | 1,130.00 | 1,164.00 | 1,164.00 | 4.77% | 3,300 |
| Jun 16, 2026 | 1,102.00 | 1,130.00 | 1,050.00 | 1,111.00 | 1,111.00 | 0.82% | 9,000 |
| Jun 15, 2026 | 1,107.00 | 1,110.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.45% | 700 |
| Jun 12, 2026 | 1,105.00 | 1,107.00 | 1,105.00 | 1,107.00 | 1,107.00 | 0.18% | 400 |
| Jun 11, 2026 | 1,110.00 | 1,110.00 | 1,102.00 | 1,105.00 | 1,105.00 | -1.07% | 800 |
| Jun 10, 2026 | 1,137.00 | 1,139.00 | 1,117.00 | 1,117.00 | 1,117.00 | 0.90% | 300 |
| Jun 9, 2026 | 1,105.00 | 1,134.00 | 1,105.00 | 1,107.00 | 1,107.00 | 0.27% | 400 |
| Jun 8, 2026 | 1,107.00 | 1,107.00 | 1,104.00 | 1,104.00 | 1,104.00 | -2.90% | 1,500 |
| Jun 5, 2026 | 1,107.00 | 1,137.00 | 1,107.00 | 1,137.00 | 1,137.00 | 1.70% | 600 |
| Jun 4, 2026 | 1,110.00 | 1,140.00 | 1,096.00 | 1,118.00 | 1,118.00 | -4.44% | 4,600 |
| Jun 3, 2026 | 1,158.00 | 1,179.00 | 1,158.00 | 1,170.00 | 1,170.00 | 1.21% | 1,400 |
| Jun 2, 2026 | 1,186.00 | 1,186.00 | 1,140.00 | 1,156.00 | 1,156.00 | -3.67% | 4,500 |
| Jun 1, 2026 | 1,180.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 0.08% | 3,900 |
| May 29, 2026 | 1,141.00 | 1,209.00 | 1,111.00 | 1,199.00 | 1,199.00 | 3.36% | 1,600 |
| May 28, 2026 | 1,196.00 | 1,196.00 | 1,150.00 | 1,160.00 | 1,160.00 | -3.49% | 3,000 |
| May 27, 2026 | 1,236.00 | 1,236.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.75% | 1,100 |
| May 26, 2026 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - | 100 |
| May 25, 2026 | 1,251.00 | 1,251.00 | 1,222.00 | 1,236.00 | 1,236.00 | 0.16% | 3,300 |
| May 22, 2026 | 1,219.00 | 1,234.00 | 1,189.00 | 1,234.00 | 1,234.00 | 2.41% | 4,300 |
| May 21, 2026 | 1,200.00 | 1,205.00 | 1,163.00 | 1,205.00 | 1,205.00 | 1.95% | 6,700 |
| May 20, 2026 | 1,191.00 | 1,240.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.25% | 7,100 |
| May 19, 2026 | 1,167.00 | 1,185.00 | 1,120.00 | 1,185.00 | 1,185.00 | 1.46% | 13,900 |
| May 18, 2026 | 1,077.00 | 1,170.00 | 1,050.00 | 1,168.00 | 1,168.00 | 7.06% | 9,700 |
| May 15, 2026 | 1,067.00 | 1,091.00 | 1,067.00 | 1,091.00 | 1,091.00 | 1.21% | 2,500 |
| 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 |