Skip to main content
logo
GMO Media Inc. (TYO:6180)
Japan flag Japan · Delayed Price · Currency is JPY
3,590.00
-5.00 (-0.14%)
Jun 5, 2026, 9:52 AM JST

GMO Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,595.003,595.003,590.003,590.003,590.00-0.14%400
Jun 4, 20263,600.003,600.003,530.003,595.003,595.00-2,600
Jun 3, 20263,580.003,595.003,580.003,595.003,595.000.42%400
Jun 2, 20263,615.003,615.003,565.003,580.003,580.000.56%1,200
Jun 1, 20263,555.003,605.003,555.003,560.003,560.000.14%1,800
May 29, 20263,585.003,590.003,485.003,555.003,555.00-0.70%2,500
May 28, 20263,585.003,590.003,580.003,580.003,580.00-2.05%2,700
May 27, 20263,540.003,655.003,540.003,655.003,655.003.25%2,500
May 26, 20263,550.003,585.003,500.003,540.003,540.00-0.28%1,700
May 25, 20263,490.003,550.003,460.003,550.003,550.003.20%4,100
May 22, 20263,545.003,565.003,440.003,440.003,440.00-2.96%4,900
May 21, 20263,600.003,600.003,450.003,545.003,545.000.14%10,300
May 20, 20263,635.003,635.003,520.003,540.003,540.00-2.61%7,300
May 19, 20263,705.003,710.003,635.003,635.003,635.00-1.76%4,500
May 18, 20263,785.003,790.003,685.003,700.003,700.00-2.25%12,800
May 15, 20263,905.003,950.003,665.003,785.003,785.00-12.69%24,500
May 14, 20264,330.004,335.004,330.004,335.004,335.00-700
May 13, 20264,355.004,370.004,335.004,335.004,335.00-0.80%1,000
May 12, 20264,430.004,430.004,370.004,370.004,370.00-0.34%700
May 11, 20264,390.004,400.004,385.004,385.004,385.000.11%800
May 8, 20264,380.004,380.004,380.004,380.004,380.000.23%200
May 7, 20264,420.004,430.004,370.004,370.004,370.00-0.23%1,000
May 1, 20264,450.004,450.004,365.004,380.004,380.00-1,800
Apr 30, 20264,405.004,405.004,310.004,380.004,380.00-0.11%800
Apr 28, 20264,385.004,385.004,385.004,385.004,385.00-1.57%100
Apr 27, 20264,400.004,455.004,330.004,455.004,455.001.14%1,100
Apr 24, 20264,495.004,495.004,405.004,405.004,405.00-2.11%400
Apr 23, 20264,430.004,500.004,430.004,500.004,500.000.22%600
Apr 22, 20264,500.004,500.004,440.004,490.004,490.000.11%1,000
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