GMO Media Inc. (TYO:6180)
Japan · Delayed Price · Currency is JPY 3,860.00
-15.00 (-0.39%)
Sep 1, 2026, 9:53 AM JST
GMO Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3,875.00 | 3,875.00 | 3,860.00 | 3,860.00 | - | -0.39% | 1,100 |
| Aug 31, 2026 | 3,875.00 | 3,880.00 | 3,840.00 | 3,875.00 | 3,875.00 | - | 1,000 |
| Aug 28, 2026 | 3,870.00 | 3,875.00 | 3,820.00 | 3,875.00 | 3,875.00 | 0.65% | 1,800 |
| Aug 27, 2026 | 3,865.00 | 3,865.00 | 3,815.00 | 3,850.00 | 3,850.00 | -0.52% | 800 |
| Aug 26, 2026 | 3,870.00 | 3,870.00 | 3,805.00 | 3,870.00 | 3,870.00 | 0.78% | 1,000 |
| Aug 25, 2026 | 3,840.00 | 3,840.00 | 3,800.00 | 3,840.00 | 3,840.00 | 0.79% | 900 |
| Aug 24, 2026 | 3,780.00 | 3,830.00 | 3,780.00 | 3,810.00 | 3,810.00 | 0.79% | 900 |
| Aug 21, 2026 | 3,850.00 | 3,850.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.40% | 1,400 |
| Aug 20, 2026 | 3,805.00 | 3,805.00 | 3,770.00 | 3,795.00 | 3,795.00 | -0.26% | 1,000 |
| Aug 19, 2026 | 3,810.00 | 3,810.00 | 3,760.00 | 3,805.00 | 3,805.00 | 0.13% | 1,700 |
| Aug 18, 2026 | 3,810.00 | 3,810.00 | 3,790.00 | 3,800.00 | 3,800.00 | 0.53% | 1,000 |
| Aug 17, 2026 | 3,775.00 | 3,780.00 | 3,775.00 | 3,780.00 | 3,780.00 | -0.13% | 4,300 |
| Aug 14, 2026 | 3,870.00 | 3,870.00 | 3,775.00 | 3,785.00 | 3,785.00 | -0.92% | 4,600 |
| Aug 13, 2026 | 3,765.00 | 3,820.00 | 3,765.00 | 3,820.00 | 3,820.00 | 0.13% | 1,700 |
| Aug 12, 2026 | 3,800.00 | 3,815.00 | 3,800.00 | 3,815.00 | 3,815.00 | 0.39% | 2,000 |
| Aug 10, 2026 | 3,800.00 | 3,800.00 | 3,750.00 | 3,800.00 | 3,800.00 | 0.80% | 1,600 |
| Aug 7, 2026 | 3,805.00 | 3,805.00 | 3,750.00 | 3,770.00 | 3,770.00 | -0.13% | 1,800 |
| Aug 6, 2026 | 3,805.00 | 3,805.00 | 3,775.00 | 3,775.00 | 3,775.00 | - | 400 |
| Aug 5, 2026 | 3,740.00 | 3,810.00 | 3,735.00 | 3,775.00 | 3,775.00 | -0.92% | 1,800 |
| Aug 4, 2026 | 3,815.00 | 3,815.00 | 3,740.00 | 3,810.00 | 3,810.00 | -0.13% | 800 |
| Aug 3, 2026 | 3,775.00 | 3,815.00 | 3,775.00 | 3,815.00 | 3,815.00 | 0.13% | 700 |
| Jul 31, 2026 | 3,810.00 | 3,810.00 | 3,790.00 | 3,810.00 | 3,810.00 | - | 400 |
| Jul 30, 2026 | 3,780.00 | 3,810.00 | 3,735.00 | 3,810.00 | 3,810.00 | 0.79% | 900 |
| Jul 29, 2026 | 3,810.00 | 3,810.00 | 3,780.00 | 3,780.00 | 3,780.00 | - | 500 |
| Jul 28, 2026 | 3,780.00 | 3,780.00 | 3,775.00 | 3,780.00 | 3,780.00 | 1.20% | 700 |
| Jul 27, 2026 | 3,800.00 | 3,820.00 | 3,735.00 | 3,735.00 | 3,735.00 | -1.45% | 1,400 |
| Jul 24, 2026 | 3,805.00 | 3,815.00 | 3,790.00 | 3,790.00 | 3,790.00 | -0.79% | 1,100 |
| Jul 23, 2026 | 3,775.00 | 3,820.00 | 3,775.00 | 3,820.00 | 3,820.00 | -0.65% | 900 |
| Jul 22, 2026 | 3,815.00 | 3,845.00 | 3,800.00 | 3,845.00 | 3,845.00 | 0.79% | 800 |
| Jul 21, 2026 | 3,860.00 | 3,860.00 | 3,790.00 | 3,815.00 | 3,815.00 | 0.39% | 700 |
| Jul 17, 2026 | 3,870.00 | 3,870.00 | 3,735.00 | 3,800.00 | 3,800.00 | -1.94% | 1,800 |
| Jul 16, 2026 | 3,735.00 | 3,875.00 | 3,735.00 | 3,875.00 | 3,875.00 | 3.75% | 200 |
| Jul 15, 2026 | 3,780.00 | 3,850.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.54% | 4,300 |
| Jul 14, 2026 | 3,720.00 | 3,750.00 | 3,710.00 | 3,715.00 | 3,715.00 | 0.13% | 900 |
| Jul 13, 2026 | 3,750.00 | 3,750.00 | 3,710.00 | 3,710.00 | 3,710.00 | -1.07% | 700 |
| Jul 10, 2026 | 3,765.00 | 3,765.00 | 3,695.00 | 3,750.00 | 3,750.00 | 1.49% | 2,000 |
| Jul 9, 2026 | 3,640.00 | 3,700.00 | 3,640.00 | 3,695.00 | 3,695.00 | 1.51% | 700 |
| Jul 8, 2026 | 3,680.00 | 3,685.00 | 3,555.00 | 3,640.00 | 3,640.00 | -0.41% | 2,400 |
| Jul 7, 2026 | 3,670.00 | 3,675.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.97% | 900 |
| Jul 6, 2026 | 3,560.00 | 3,670.00 | 3,550.00 | 3,620.00 | 3,620.00 | 1.26% | 2,100 |
| Jul 3, 2026 | 3,520.00 | 3,595.00 | 3,520.00 | 3,575.00 | 3,575.00 | 0.70% | 900 |
| Jul 2, 2026 | 3,595.00 | 3,595.00 | 3,525.00 | 3,550.00 | 3,550.00 | 0.71% | 1,200 |
| Jul 1, 2026 | 3,585.00 | 3,585.00 | 3,525.00 | 3,525.00 | 3,525.00 | -2.08% | 2,700 |
| Jun 30, 2026 | 3,745.00 | 3,745.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.17% | 2,500 |
| Jun 29, 2026 | 3,650.00 | 3,705.00 | 3,605.00 | 3,680.00 | 3,680.00 | -2.39% | 1,500 |
| Jun 26, 2026 | 3,690.00 | 3,770.00 | 3,680.00 | 3,770.00 | 3,770.00 | 3.71% | 5,100 |
| Jun 25, 2026 | 3,580.00 | 3,745.00 | 3,580.00 | 3,635.00 | 3,635.00 | 2.11% | 2,600 |
| Jun 24, 2026 | 3,535.00 | 3,570.00 | 3,535.00 | 3,560.00 | 3,560.00 | 0.71% | 900 |
| Jun 23, 2026 | 3,545.00 | 3,595.00 | 3,535.00 | 3,535.00 | 3,535.00 | -0.28% | 3,500 |
| Jun 22, 2026 | 3,615.00 | 3,615.00 | 3,535.00 | 3,545.00 | 3,545.00 | -1.94% | 1,400 |