GMO TECH, Inc. (TYO:6026)
Japan · Delayed Price · Currency is JPY 6,240.00
-280.00 (-4.29%)
Aug 8, 2025, 2:28 PM JST
GMO TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6,320.00 | 6,360.00 | 6,170.00 | 6,220.00 | - | -4.60% | 11,400 |
| Aug 7, 2025 | 6,650.00 | 6,650.00 | 6,350.00 | 6,520.00 | 6,520.00 | -1.06% | 7,400 |
| Aug 6, 2025 | 6,650.00 | 6,690.00 | 6,570.00 | 6,590.00 | 6,590.00 | -0.90% | 6,600 |
| Aug 5, 2025 | 6,770.00 | 6,780.00 | 6,630.00 | 6,650.00 | 6,650.00 | -0.75% | 1,900 |
| Aug 4, 2025 | 6,680.00 | 6,700.00 | 6,660.00 | 6,700.00 | 6,700.00 | -1.47% | 1,400 |
| Aug 1, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | - |
| Jul 31, 2025 | 6,680.00 | 6,890.00 | 6,610.00 | 6,800.00 | 6,800.00 | 1.64% | 4,800 |
| Jul 30, 2025 | 6,700.00 | 6,700.00 | 6,640.00 | 6,690.00 | 6,690.00 | -0.59% | 1,900 |
| Jul 29, 2025 | 6,690.00 | 6,860.00 | 6,690.00 | 6,730.00 | 6,730.00 | -0.44% | 1,000 |
| Jul 28, 2025 | 6,660.00 | 6,850.00 | 6,660.00 | 6,760.00 | 6,760.00 | 0.90% | 2,600 |
| Jul 25, 2025 | 6,690.00 | 6,770.00 | 6,630.00 | 6,700.00 | 6,700.00 | -0.45% | 5,500 |
| Jul 24, 2025 | 6,750.00 | 6,790.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.90% | 4,800 |
| Jul 23, 2025 | 6,700.00 | 6,760.00 | 6,640.00 | 6,670.00 | 6,670.00 | -0.45% | 3,800 |
| Jul 22, 2025 | 6,750.00 | 6,760.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.74% | 2,200 |
| Jul 18, 2025 | 6,750.00 | 6,840.00 | 6,740.00 | 6,750.00 | 6,750.00 | -1.32% | 2,200 |
| Jul 17, 2025 | 6,870.00 | 6,870.00 | 6,840.00 | 6,840.00 | 6,840.00 | -0.29% | 400 |
| Jul 16, 2025 | 6,800.00 | 6,870.00 | 6,800.00 | 6,860.00 | 6,860.00 | -0.29% | 400 |
| Jul 15, 2025 | 7,030.00 | 7,030.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.72% | 1,600 |
| Jul 14, 2025 | 6,850.00 | 6,970.00 | 6,840.00 | 6,930.00 | 6,930.00 | 0.43% | 2,800 |
| Jul 11, 2025 | 7,010.00 | 7,130.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.57% | 4,400 |
| Jul 10, 2025 | 7,060.00 | 7,070.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.72% | 2,300 |
| Jul 9, 2025 | 6,850.00 | 7,040.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.65% | 7,900 |
| Jul 8, 2025 | 6,560.00 | 6,840.00 | 6,560.00 | 6,780.00 | 6,780.00 | 4.95% | 6,200 |
| Jul 7, 2025 | 6,680.00 | 6,690.00 | 6,460.00 | 6,460.00 | 6,460.00 | -3.15% | 6,400 |
| Jul 4, 2025 | 6,810.00 | 6,870.00 | 6,670.00 | 6,670.00 | 6,670.00 | -1.04% | 13,000 |
| Jul 3, 2025 | 6,950.00 | 6,950.00 | 6,680.00 | 6,740.00 | 6,740.00 | -3.58% | 16,100 |
| Jul 2, 2025 | 7,050.00 | 7,060.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.85% | 3,600 |
| Jul 1, 2025 | 7,130.00 | 7,130.00 | 7,040.00 | 7,050.00 | 7,050.00 | -1.12% | 3,400 |
| Jun 30, 2025 | 7,200.00 | 7,200.00 | 7,110.00 | 7,130.00 | 7,130.00 | - | 1,700 |
| Jun 27, 2025 | 7,170.00 | 7,280.00 | 7,130.00 | 7,130.00 | 7,130.00 | -2.19% | 5,600 |
| Jun 26, 2025 | 7,240.00 | 7,340.00 | 7,140.00 | 7,290.00 | 7,290.00 | 0.83% | 6,000 |
| Jun 25, 2025 | 7,090.00 | 7,230.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.97% | 2,900 |
| Jun 24, 2025 | 7,150.00 | 7,280.00 | 7,090.00 | 7,090.00 | 7,090.00 | -0.84% | 3,900 |
| Jun 23, 2025 | 7,210.00 | 7,210.00 | 7,060.00 | 7,150.00 | 7,150.00 | -1.38% | 6,600 |
| Jun 20, 2025 | 7,270.00 | 7,290.00 | 7,230.00 | 7,250.00 | 7,250.00 | -0.41% | 3,500 |
| Jun 19, 2025 | 7,460.00 | 7,460.00 | 7,260.00 | 7,280.00 | 7,280.00 | -1.36% | 5,600 |
| Jun 18, 2025 | 7,330.00 | 7,420.00 | 7,290.00 | 7,380.00 | 7,380.00 | -0.54% | 5,000 |
| Jun 17, 2025 | 7,270.00 | 7,420.00 | 7,260.00 | 7,420.00 | 7,420.00 | 2.20% | 4,600 |
| Jun 16, 2025 | 7,350.00 | 7,400.00 | 7,260.00 | 7,260.00 | 7,260.00 | -2.02% | 5,400 |
| Jun 13, 2025 | 7,680.00 | 7,680.00 | 7,360.00 | 7,410.00 | 7,410.00 | -1.59% | 8,600 |
| Jun 12, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.92% | 2,800 |
| Jun 11, 2025 | 7,570.00 | 7,780.00 | 7,550.00 | 7,600.00 | 7,600.00 | 1.47% | 5,800 |
| Jun 10, 2025 | 7,430.00 | 7,580.00 | 7,410.00 | 7,490.00 | 7,490.00 | 0.81% | 5,200 |
| Jun 9, 2025 | 7,510.00 | 7,640.00 | 7,430.00 | 7,430.00 | 7,430.00 | -0.54% | 4,400 |
| Jun 6, 2025 | 7,470.00 | 7,510.00 | 7,390.00 | 7,470.00 | 7,470.00 | -0.66% | 2,900 |
| Jun 5, 2025 | 7,500.00 | 7,570.00 | 7,470.00 | 7,520.00 | 7,520.00 | 0.27% | 3,400 |
| Jun 4, 2025 | 7,500.00 | 7,590.00 | 7,330.00 | 7,500.00 | 7,500.00 | -0.27% | 11,600 |
| Jun 3, 2025 | 7,830.00 | 7,910.00 | 7,510.00 | 7,520.00 | 7,520.00 | -4.93% | 20,500 |
| Jun 2, 2025 | 8,050.00 | 8,280.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.74% | 5,800 |
| May 30, 2025 | 7,740.00 | 8,240.00 | 7,740.00 | 8,050.00 | 8,050.00 | 4.01% | 17,600 |