Skip to main content
logo
GMO Media Inc. (TYO:6180)
Japan flag Japan · Delayed Price · Currency is JPY
4,435.00
-55.00 (-1.22%)
Apr 23, 2026, 9:19 AM JST

GMO Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20264,500.004,500.004,440.004,500.00-0.33%700
Apr 21, 20264,480.004,490.004,415.004,485.004,485.001.59%1,000
Apr 20, 20264,470.004,485.004,415.004,415.004,415.00-1.23%1,300
Apr 17, 20264,470.004,470.004,470.004,470.004,470.000.68%200
Apr 16, 20264,465.004,465.004,395.004,440.004,440.00-0.56%400
Apr 15, 20264,465.004,465.004,350.004,465.004,465.001.59%1,200
Apr 14, 20264,340.004,420.004,340.004,395.004,395.001.15%1,800
Apr 13, 20264,340.004,345.004,330.004,345.004,345.001.05%1,700
Apr 10, 20264,300.004,300.004,235.004,300.004,300.000.35%600
Apr 9, 20264,220.004,305.004,220.004,285.004,285.000.82%1,600
Apr 8, 20264,305.004,315.004,105.004,250.004,250.000.35%3,300
Apr 7, 20264,260.004,265.004,180.004,235.004,235.001.07%1,400
Apr 6, 20264,220.004,285.004,180.004,190.004,190.00-0.83%1,300
Apr 3, 20264,155.004,245.004,155.004,225.004,225.000.60%400
Apr 2, 20264,245.004,255.004,200.004,200.004,200.00-0.12%900
Apr 1, 20264,160.004,205.004,120.004,205.004,205.002.31%1,100
Mar 31, 20264,270.004,270.004,105.004,110.004,110.00-3.75%6,900
Mar 30, 20264,300.004,300.004,270.004,270.004,270.00-2.51%1,300
Mar 27, 20264,275.004,390.004,275.004,380.004,380.000.81%1,500
Mar 26, 20264,250.004,380.004,250.004,345.004,345.000.70%900
Mar 25, 20264,360.004,360.004,260.004,315.004,315.000.35%2,000
Mar 24, 20264,350.004,350.004,300.004,300.004,300.00-0.35%1,800
Mar 23, 20264,405.004,405.004,305.004,315.004,315.00-0.58%1,500
Mar 19, 20264,360.004,450.004,340.004,340.004,340.00-2.03%1,500
Mar 18, 20264,460.004,460.004,395.004,430.004,430.000.80%400
Mar 17, 20264,425.004,450.004,395.004,395.004,395.00-1.79%500
Mar 16, 20264,350.004,475.004,350.004,475.004,475.002.87%800
Mar 13, 20264,455.004,455.004,345.004,350.004,350.00-1.25%2,700
Mar 12, 20264,455.004,475.004,340.004,405.004,405.00-0.45%3,000
Mar 11, 20264,485.004,485.004,345.004,425.004,425.001.84%2,800
Mar 10, 20264,335.004,440.004,325.004,345.004,345.001.05%3,000
Mar 9, 20264,265.004,470.004,255.004,300.004,300.00-3.26%1,500
Mar 6, 20264,420.004,475.004,400.004,445.004,445.002.18%3,400
Mar 5, 20264,255.004,375.004,215.004,350.004,350.005.71%8,000
Mar 4, 20264,240.004,240.004,115.004,115.004,115.00-3.74%5,900
Mar 3, 20264,475.004,475.004,275.004,275.004,275.00-4.47%8,300
Mar 2, 20264,450.004,490.004,435.004,475.004,475.000.34%2,300
Feb 27, 20264,495.004,500.004,455.004,460.004,460.00-0.67%2,200
Feb 26, 20264,480.004,490.004,445.004,490.004,490.000.11%2,400
Feb 25, 20264,440.004,500.004,435.004,485.004,485.001.01%1,700
Feb 24, 20264,590.004,590.004,440.004,440.004,440.00-2.63%3,600
Feb 20, 20264,580.004,585.004,560.004,560.004,560.00-0.98%2,100
Feb 19, 20264,580.004,605.004,570.004,605.004,605.000.33%2,600
Feb 18, 20264,600.004,600.004,585.004,590.004,590.00-2,700
Feb 17, 20264,675.004,675.004,590.004,590.004,590.00-1.71%4,700
Feb 16, 20264,725.004,725.004,575.004,670.004,670.00-1.06%9,800
Feb 13, 20264,895.004,900.004,690.004,720.004,720.00-3.48%17,100
Feb 12, 20264,790.004,995.004,750.004,890.004,890.00-11.57%36,400
Feb 10, 20265,440.005,660.005,360.005,530.005,530.001.84%15,600
Feb 9, 20265,530.005,530.005,410.005,430.005,430.000.74%3,000