Skip to main content
logo
GMO Media Inc. (TYO:6180)
Japan flag Japan · Delayed Price · Currency is JPY
3,520.00
+40.00 (1.15%)
Nov 2, 2026, 3:30 PM JST

GMO Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,490.003,590.003,480.003,520.003,520.001.15%2,400
Oct 30, 20263,460.003,485.003,440.003,480.003,480.000.87%3,300
Oct 29, 20263,440.003,495.003,440.003,450.003,450.00-0.43%3,100
Oct 28, 20263,545.003,545.003,445.003,465.003,465.00-2.39%5,500
Oct 27, 20263,590.003,690.003,535.003,550.003,550.00-3.79%5,300
Oct 26, 20263,690.003,740.003,575.003,690.003,690.00-1.34%4,200
Oct 23, 20263,740.003,740.003,740.003,740.003,740.000.40%300
Oct 22, 20263,750.003,790.003,725.003,725.003,725.00-0.53%600
Oct 21, 20263,725.003,745.003,725.003,745.003,745.000.54%700
Oct 20, 20263,730.003,730.003,725.003,725.003,725.00-0.13%500
Oct 19, 20263,730.003,800.003,730.003,730.003,730.00-1.84%1,300
Oct 16, 20263,705.003,800.003,700.003,800.003,800.002.56%1,200
Oct 15, 20263,800.003,800.003,705.003,705.003,705.00-1.20%2,100
Oct 14, 20263,755.003,755.003,750.003,750.003,750.00-0.27%200
Oct 13, 20263,740.003,760.003,735.003,760.003,760.000.53%1,000
Oct 9, 20263,735.003,760.003,735.003,740.003,740.00-0.27%600
Oct 8, 20263,750.003,760.003,750.003,750.003,750.00-0.27%800
Oct 7, 20263,765.003,800.003,760.003,760.003,760.00-1.31%1,300
Oct 6, 20263,755.003,810.003,755.003,810.003,810.000.26%400
Oct 5, 20263,755.003,820.003,755.003,800.003,800.001.20%1,300
Oct 2, 20263,785.003,785.003,755.003,755.003,755.00-1.31%700
Oct 1, 20263,815.003,815.003,755.003,805.003,805.000.66%1,600
Sep 30, 20263,780.003,780.003,780.003,780.003,780.001.34%800
Sep 29, 20263,780.003,780.003,730.003,730.003,730.00-1.06%1,400
Sep 28, 20263,790.003,790.003,720.003,770.003,770.000.13%1,100
Sep 25, 20263,770.003,770.003,710.003,765.003,765.001.48%1,000
Sep 24, 20263,760.003,765.003,705.003,710.003,710.00-3,000
Sep 18, 20263,785.003,785.003,710.003,710.003,710.00-0.67%1,300
Sep 17, 20263,840.003,840.003,735.003,735.003,735.00-2.10%1,200
Sep 16, 20263,815.003,815.003,715.003,815.003,815.000.26%1,700
Sep 15, 20263,865.003,865.003,805.003,805.003,805.00-0.13%1,000
Sep 11, 20263,830.003,830.003,810.003,810.003,810.00-0.78%3,700
Sep 10, 20263,850.003,850.003,835.003,840.003,840.00-0.13%400
Sep 9, 20263,845.003,845.003,830.003,845.003,845.00-700
Sep 8, 20263,845.003,845.003,845.003,845.003,845.000.39%100
Sep 7, 20263,875.003,875.003,830.003,830.003,830.00-1.16%700
Sep 4, 20263,835.003,875.003,820.003,875.003,875.001.04%800
Sep 3, 20263,875.003,875.003,835.003,835.003,835.00-1.03%900
Sep 2, 20263,875.003,875.003,840.003,875.003,875.000.39%1,500
Sep 1, 20263,875.003,875.003,860.003,860.003,860.00-0.39%800
Aug 31, 20263,875.003,880.003,840.003,875.003,875.00-1,000
Aug 28, 20263,870.003,875.003,820.003,875.003,875.000.65%1,800
Aug 27, 20263,865.003,865.003,815.003,850.003,850.00-0.52%800
Aug 26, 20263,870.003,870.003,805.003,870.003,870.000.78%1,000
Aug 25, 20263,840.003,840.003,800.003,840.003,840.000.79%900
Aug 24, 20263,780.003,830.003,780.003,810.003,810.000.79%900
Aug 21, 20263,850.003,850.003,780.003,780.003,780.00-0.40%1,400
Aug 20, 20263,805.003,805.003,770.003,795.003,795.00-0.26%1,000
Aug 19, 20263,810.003,810.003,760.003,805.003,805.000.13%1,700
Aug 18, 20263,810.003,810.003,790.003,800.003,800.000.53%1,000