GMO Media Inc. (TYO:6180)
Japan · Delayed Price · Currency is JPY 5,060.00
-130.00 (-2.50%)
Aug 8, 2025, 3:30 PM JST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,190.00 | 5,190.00 | 4,980.00 | 5,040.00 | - | -2.89% | 10,700 |
| Aug 7, 2025 | 5,090.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,190.00 | 3.18% | 9,100 |
| Aug 6, 2025 | 4,980.00 | 5,050.00 | 4,980.00 | 5,030.00 | 5,030.00 | -0.20% | 3,100 |
| Aug 5, 2025 | 4,930.00 | 5,050.00 | 4,930.00 | 5,040.00 | 5,040.00 | 2.44% | 4,700 |
| Aug 4, 2025 | 4,925.00 | 4,925.00 | 4,880.00 | 4,920.00 | 4,920.00 | -0.30% | 1,600 |
| Aug 1, 2025 | 4,900.00 | 4,935.00 | 4,900.00 | 4,935.00 | 4,935.00 | 0.20% | 400 |
| Jul 31, 2025 | 4,900.00 | 4,925.00 | 4,880.00 | 4,925.00 | 4,925.00 | 0.10% | 700 |
| Jul 30, 2025 | 4,940.00 | 4,940.00 | 4,875.00 | 4,920.00 | 4,920.00 | 0.20% | 1,100 |
| Jul 29, 2025 | 4,940.00 | 4,940.00 | 4,895.00 | 4,910.00 | 4,910.00 | -0.61% | 1,600 |
| Jul 28, 2025 | 4,880.00 | 4,945.00 | 4,880.00 | 4,940.00 | 4,940.00 | 1.44% | 700 |
| Jul 25, 2025 | 4,940.00 | 4,940.00 | 4,865.00 | 4,870.00 | 4,870.00 | -0.31% | 1,900 |
| Jul 24, 2025 | 4,850.00 | 4,885.00 | 4,815.00 | 4,885.00 | 4,885.00 | 1.35% | 2,500 |
| Jul 23, 2025 | 4,820.00 | 4,820.00 | 4,800.00 | 4,820.00 | 4,820.00 | 1.47% | 1,000 |
| Jul 22, 2025 | 4,800.00 | 4,800.00 | 4,740.00 | 4,750.00 | 4,750.00 | -0.73% | 1,500 |
| Jul 18, 2025 | 4,785.00 | 4,790.00 | 4,785.00 | 4,785.00 | 4,785.00 | -0.42% | 500 |
| Jul 17, 2025 | 4,800.00 | 4,810.00 | 4,800.00 | 4,805.00 | 4,805.00 | -1.23% | 600 |
| Jul 16, 2025 | 4,785.00 | 4,865.00 | 4,785.00 | 4,865.00 | 4,865.00 | 1.67% | 1,500 |
| Jul 15, 2025 | 4,825.00 | 4,830.00 | 4,785.00 | 4,785.00 | 4,785.00 | -0.73% | 1,900 |
| Jul 14, 2025 | 4,755.00 | 4,820.00 | 4,735.00 | 4,820.00 | 4,820.00 | 1.58% | 1,900 |
| Jul 11, 2025 | 4,685.00 | 4,765.00 | 4,685.00 | 4,745.00 | 4,745.00 | 1.28% | 900 |
| Jul 10, 2025 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | -0.74% | 400 |
| Jul 9, 2025 | 4,650.00 | 4,720.00 | 4,640.00 | 4,720.00 | 4,720.00 | 1.83% | 1,300 |
| Jul 8, 2025 | 4,795.00 | 4,795.00 | 4,635.00 | 4,635.00 | 4,635.00 | -1.17% | 1,300 |
| Jul 7, 2025 | 4,760.00 | 4,760.00 | 4,690.00 | 4,690.00 | 4,690.00 | - | 200 |
| Jul 4, 2025 | 4,685.00 | 4,695.00 | 4,685.00 | 4,690.00 | 4,690.00 | 0.11% | 400 |
| Jul 3, 2025 | 4,680.00 | 4,685.00 | 4,680.00 | 4,685.00 | 4,685.00 | 0.11% | 400 |
| Jul 2, 2025 | 4,700.00 | 4,760.00 | 4,660.00 | 4,680.00 | 4,680.00 | -1.06% | 3,300 |
| Jul 1, 2025 | 4,810.00 | 4,810.00 | 4,710.00 | 4,730.00 | 4,730.00 | -1.66% | 1,400 |
| Jun 30, 2025 | 4,835.00 | 4,840.00 | 4,715.00 | 4,810.00 | 4,810.00 | -0.10% | 3,500 |
| Jun 27, 2025 | 4,875.00 | 4,900.00 | 4,750.00 | 4,815.00 | 4,815.00 | -1.83% | 2,500 |
| Jun 26, 2025 | 4,900.00 | 4,980.00 | 4,900.00 | 4,905.00 | 4,905.00 | 0.10% | 3,900 |
| Jun 25, 2025 | 4,940.00 | 4,955.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.81% | 1,500 |
| Jun 24, 2025 | 4,970.00 | 4,970.00 | 4,885.00 | 4,940.00 | 4,940.00 | 1.23% | 2,000 |
| Jun 23, 2025 | 4,900.00 | 4,935.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.01% | 1,000 |
| Jun 20, 2025 | 4,980.00 | 4,980.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.70% | 1,400 |
| Jun 19, 2025 | 4,900.00 | 4,985.00 | 4,900.00 | 4,965.00 | 4,965.00 | 1.64% | 1,500 |
| Jun 18, 2025 | 4,900.00 | 4,950.00 | 4,880.00 | 4,885.00 | 4,885.00 | -0.31% | 500 |
| Jun 17, 2025 | 4,930.00 | 4,980.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.41% | 2,600 |
| Jun 16, 2025 | 4,970.00 | 5,040.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.61% | 1,700 |
| Jun 13, 2025 | 5,120.00 | 5,120.00 | 4,960.00 | 4,960.00 | 4,960.00 | -2.17% | 3,800 |
| Jun 12, 2025 | 5,010.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 1.60% | 6,200 |
| Jun 11, 2025 | 4,920.00 | 4,990.00 | 4,870.00 | 4,990.00 | 4,990.00 | 2.46% | 4,300 |
| Jun 10, 2025 | 4,880.00 | 4,905.00 | 4,870.00 | 4,870.00 | 4,870.00 | -0.41% | 2,600 |
| Jun 9, 2025 | 4,925.00 | 4,925.00 | 4,860.00 | 4,890.00 | 4,890.00 | 0.72% | 3,400 |
| Jun 6, 2025 | 4,905.00 | 4,905.00 | 4,855.00 | 4,855.00 | 4,855.00 | -1.92% | 2,500 |
| Jun 5, 2025 | 4,945.00 | 4,950.00 | 4,855.00 | 4,950.00 | 4,950.00 | 0.10% | 1,700 |
| Jun 4, 2025 | 4,970.00 | 4,970.00 | 4,900.00 | 4,945.00 | 4,945.00 | 1.02% | 1,700 |
| Jun 3, 2025 | 5,000.00 | 5,000.00 | 4,890.00 | 4,895.00 | 4,895.00 | -1.61% | 3,300 |
| Jun 2, 2025 | 4,850.00 | 5,030.00 | 4,850.00 | 4,975.00 | 4,975.00 | 2.79% | 4,800 |
| May 30, 2025 | 4,790.00 | 4,860.00 | 4,760.00 | 4,840.00 | 4,840.00 | 1.57% | 3,300 |