GMO Media Inc. (TYO:6180)
Japan · Delayed Price · Currency is JPY 4,670.00
-50.00 (-1.06%)
At close: Feb 16, 2026
GMO Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 4,725.00 | 4,725.00 | 4,575.00 | 4,670.00 | 4,670.00 | -1.06% | 9,800 |
| Feb 13, 2026 | 4,895.00 | 4,900.00 | 4,690.00 | 4,720.00 | 4,720.00 | -3.48% | 17,100 |
| Feb 12, 2026 | 4,790.00 | 4,995.00 | 4,750.00 | 4,890.00 | 4,890.00 | -11.57% | 36,400 |
| Feb 10, 2026 | 5,440.00 | 5,660.00 | 5,360.00 | 5,530.00 | 5,530.00 | 1.84% | 15,600 |
| Feb 9, 2026 | 5,530.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | 0.74% | 3,000 |
| Feb 6, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.75% | 1,300 |
| Feb 5, 2026 | 5,340.00 | 5,490.00 | 5,340.00 | 5,350.00 | 5,350.00 | -0.19% | 900 |
| Feb 4, 2026 | 5,330.00 | 5,370.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.56% | 2,400 |
| Feb 3, 2026 | 5,310.00 | 5,370.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.38% | 2,100 |
| Feb 2, 2026 | 5,310.00 | 5,330.00 | 5,310.00 | 5,310.00 | 5,310.00 | - | 700 |
| Jan 30, 2026 | 5,340.00 | 5,340.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.56% | 1,500 |
| Jan 29, 2026 | 5,370.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | -2.20% | 2,400 |
| Jan 28, 2026 | 5,420.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | -0.18% | 5,300 |
| Jan 27, 2026 | 5,480.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.18% | 2,800 |
| Jan 26, 2026 | 5,500.00 | 5,500.00 | 5,460.00 | 5,480.00 | 5,480.00 | - | 1,400 |
| Jan 23, 2026 | 5,460.00 | 5,500.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.37% | 2,800 |
| Jan 22, 2026 | 5,410.00 | 5,460.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1.11% | 2,000 |
| Jan 21, 2026 | 5,430.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.92% | 3,000 |
| Jan 20, 2026 | 5,460.00 | 5,480.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.74% | 2,000 |
| Jan 19, 2026 | 5,380.00 | 5,410.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.56% | 2,900 |
| Jan 16, 2026 | 5,410.00 | 5,410.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 2,500 |
| Jan 15, 2026 | 5,430.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.37% | 4,300 |
| Jan 14, 2026 | 5,430.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.64% | 4,700 |
| Jan 13, 2026 | 5,540.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.72% | 5,700 |
| Jan 9, 2026 | 5,580.00 | 5,620.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 3,900 |
| Jan 8, 2026 | 5,510.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.36% | 4,100 |
| Jan 7, 2026 | 5,580.00 | 5,580.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.08% | 2,900 |
| Jan 6, 2026 | 5,520.00 | 5,610.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.09% | 2,900 |
| Jan 5, 2026 | 5,630.00 | 5,660.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.95% | 10,400 |
| Dec 30, 2025 | 5,650.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 6,300 |
| Dec 29, 2025 | 5,660.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,630.00 | -5.54% | 18,900 |
| Dec 26, 2025 | 5,940.00 | 6,000.00 | 5,940.00 | 5,960.00 | 5,719.00 | 0.51% | 6,400 |
| Dec 25, 2025 | 5,940.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,690.21 | -0.17% | 7,800 |
| Dec 24, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,699.81 | -0.17% | 4,900 |
| Dec 23, 2025 | 5,890.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,709.40 | -0.67% | 7,800 |
| Dec 22, 2025 | 5,950.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,747.79 | 1.18% | 3,500 |
| Dec 19, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,680.62 | -0.50% | 4,300 |
| Dec 18, 2025 | 5,970.00 | 5,990.00 | 5,940.00 | 5,950.00 | 5,709.40 | -0.34% | 2,000 |
| Dec 17, 2025 | 5,990.00 | 6,060.00 | 5,970.00 | 5,970.00 | 5,728.60 | -0.33% | 1,900 |
| Dec 16, 2025 | 5,990.00 | 6,170.00 | 5,990.00 | 5,990.00 | 5,747.79 | 0.34% | 6,100 |
| Dec 15, 2025 | 5,960.00 | 5,980.00 | 5,890.00 | 5,970.00 | 5,728.60 | 1.70% | 2,700 |
| Dec 12, 2025 | 6,040.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,632.64 | -1.34% | 4,100 |
| Dec 11, 2025 | 6,060.00 | 6,110.00 | 5,920.00 | 5,950.00 | 5,709.40 | -1.33% | 7,300 |
| Dec 10, 2025 | 6,010.00 | 6,040.00 | 5,940.00 | 6,030.00 | 5,786.17 | 1.17% | 5,600 |
| Dec 9, 2025 | 5,890.00 | 5,960.00 | 5,830.00 | 5,960.00 | 5,719.00 | 1.19% | 3,300 |
| Dec 8, 2025 | 5,840.00 | 5,920.00 | 5,830.00 | 5,890.00 | 5,651.83 | 0.68% | 2,900 |
| Dec 5, 2025 | 5,820.00 | 5,860.00 | 5,820.00 | 5,850.00 | 5,613.45 | 0.52% | 1,100 |
| Dec 4, 2025 | 5,820.00 | 5,890.00 | 5,820.00 | 5,820.00 | 5,584.66 | -0.17% | 1,900 |
| Dec 3, 2025 | 5,790.00 | 5,990.00 | 5,790.00 | 5,830.00 | 5,594.26 | 0.34% | 3,400 |
| Dec 2, 2025 | 5,830.00 | 5,920.00 | 5,750.00 | 5,810.00 | 5,575.07 | -0.34% | 3,400 |