Skip to main content
logo
GMO Media Inc. (TYO:6180)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
-5.00 (-0.13%)
Aug 7, 2026, 3:30 PM JST

GMO Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20263,805.003,805.003,750.003,770.003,770.00-0.13%1,800
Aug 6, 20263,805.003,805.003,775.003,775.003,775.00-400
Aug 5, 20263,740.003,810.003,735.003,775.003,775.00-0.92%1,800
Aug 4, 20263,815.003,815.003,740.003,810.003,810.00-0.13%800
Aug 3, 20263,775.003,815.003,775.003,815.003,815.000.13%700
Jul 31, 20263,810.003,810.003,790.003,810.003,810.00-400
Jul 30, 20263,780.003,810.003,735.003,810.003,810.000.79%900
Jul 29, 20263,810.003,810.003,780.003,780.003,780.00-500
Jul 28, 20263,780.003,780.003,775.003,780.003,780.001.20%700
Jul 27, 20263,800.003,820.003,735.003,735.003,735.00-1.45%1,400
Jul 24, 20263,805.003,815.003,790.003,790.003,790.00-0.79%1,100
Jul 23, 20263,775.003,820.003,775.003,820.003,820.00-0.65%900
Jul 22, 20263,815.003,845.003,800.003,845.003,845.000.79%800
Jul 21, 20263,860.003,860.003,790.003,815.003,815.000.39%700
Jul 17, 20263,870.003,870.003,735.003,800.003,800.00-1.94%1,800
Jul 16, 20263,735.003,875.003,735.003,875.003,875.003.75%200
Jul 15, 20263,780.003,850.003,735.003,735.003,735.000.54%4,300
Jul 14, 20263,720.003,750.003,710.003,715.003,715.000.13%900
Jul 13, 20263,750.003,750.003,710.003,710.003,710.00-1.07%700
Jul 10, 20263,765.003,765.003,695.003,750.003,750.001.49%2,000
Jul 9, 20263,640.003,700.003,640.003,695.003,695.001.51%700
Jul 8, 20263,680.003,685.003,555.003,640.003,640.00-0.41%2,400
Jul 7, 20263,670.003,675.003,655.003,655.003,655.000.97%900
Jul 6, 20263,560.003,670.003,550.003,620.003,620.001.26%2,100
Jul 3, 20263,520.003,595.003,520.003,575.003,575.000.70%800
Jul 2, 20263,595.003,595.003,525.003,550.003,550.000.71%1,200
Jul 1, 20263,585.003,585.003,525.003,525.003,525.00-2.08%2,700
Jun 30, 20263,745.003,745.003,600.003,600.003,600.00-2.17%2,500
Jun 29, 20263,650.003,705.003,605.003,680.003,680.00-2.39%1,500
Jun 26, 20263,690.003,770.003,680.003,770.003,770.003.71%5,100
Jun 25, 20263,580.003,745.003,580.003,635.003,635.002.11%2,600
Jun 24, 20263,535.003,570.003,535.003,560.003,560.000.71%900
Jun 23, 20263,545.003,595.003,535.003,535.003,535.00-0.28%3,500
Jun 22, 20263,615.003,615.003,535.003,545.003,545.00-1.94%1,400
Jun 19, 20263,705.003,705.003,610.003,615.003,615.00-1.36%1,900
Jun 18, 20263,600.003,665.003,555.003,665.003,665.000.83%1,400
Jun 17, 20263,610.003,640.003,600.003,635.003,635.00-0.14%1,200
Jun 16, 20263,610.003,640.003,540.003,640.003,640.000.83%900
Jun 15, 20263,720.003,720.003,555.003,610.003,610.000.84%2,900
Jun 12, 20263,565.003,585.003,565.003,580.003,580.000.42%800
Jun 11, 20263,560.003,630.003,445.003,565.003,565.00-0.56%1,900
Jun 10, 20263,600.003,620.003,585.003,585.003,585.00-0.42%1,100
Jun 9, 20263,600.003,620.003,600.003,600.003,600.000.28%500
Jun 8, 20263,590.003,590.003,590.003,590.003,590.00-100
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