GMO Media Inc. (TYO:6180)
Japan · Delayed Price · Currency is JPY 3,785.00
-550.00 (-12.69%)
May 15, 2026, 3:30 PM JST
GMO Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,905.00 | 3,950.00 | 3,665.00 | 3,785.00 | 3,785.00 | -12.69% | 24,500 |
| May 14, 2026 | 4,330.00 | 4,335.00 | 4,330.00 | 4,335.00 | 4,335.00 | - | 700 |
| May 13, 2026 | 4,355.00 | 4,370.00 | 4,335.00 | 4,335.00 | 4,335.00 | -0.80% | 1,000 |
| May 12, 2026 | 4,430.00 | 4,430.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.34% | 700 |
| May 11, 2026 | 4,390.00 | 4,400.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.11% | 800 |
| May 8, 2026 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.23% | 200 |
| May 7, 2026 | 4,420.00 | 4,430.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.23% | 1,000 |
| May 1, 2026 | 4,450.00 | 4,450.00 | 4,365.00 | 4,380.00 | 4,380.00 | - | 1,800 |
| Apr 30, 2026 | 4,405.00 | 4,405.00 | 4,310.00 | 4,380.00 | 4,380.00 | -0.11% | 800 |
| Apr 28, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | -1.57% | 100 |
| Apr 27, 2026 | 4,400.00 | 4,455.00 | 4,330.00 | 4,455.00 | 4,455.00 | 1.14% | 1,100 |
| Apr 24, 2026 | 4,495.00 | 4,495.00 | 4,405.00 | 4,405.00 | 4,405.00 | -2.11% | 400 |
| Apr 23, 2026 | 4,430.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 0.22% | 600 |
| Apr 22, 2026 | 4,500.00 | 4,500.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.11% | 1,000 |
| Apr 21, 2026 | 4,480.00 | 4,490.00 | 4,415.00 | 4,485.00 | 4,485.00 | 1.59% | 1,000 |
| Apr 20, 2026 | 4,470.00 | 4,485.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.23% | 1,300 |
| Apr 17, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.68% | 200 |
| Apr 16, 2026 | 4,465.00 | 4,465.00 | 4,395.00 | 4,440.00 | 4,440.00 | -0.56% | 400 |
| Apr 15, 2026 | 4,465.00 | 4,465.00 | 4,350.00 | 4,465.00 | 4,465.00 | 1.59% | 1,200 |
| Apr 14, 2026 | 4,340.00 | 4,420.00 | 4,340.00 | 4,395.00 | 4,395.00 | 1.15% | 1,800 |
| Apr 13, 2026 | 4,340.00 | 4,345.00 | 4,330.00 | 4,345.00 | 4,345.00 | 1.05% | 1,700 |
| Apr 10, 2026 | 4,300.00 | 4,300.00 | 4,235.00 | 4,300.00 | 4,300.00 | 0.35% | 600 |
| Apr 9, 2026 | 4,220.00 | 4,305.00 | 4,220.00 | 4,285.00 | 4,285.00 | 0.82% | 1,600 |
| Apr 8, 2026 | 4,305.00 | 4,315.00 | 4,105.00 | 4,250.00 | 4,250.00 | 0.35% | 3,300 |
| Apr 7, 2026 | 4,260.00 | 4,265.00 | 4,180.00 | 4,235.00 | 4,235.00 | 1.07% | 1,400 |
| Apr 6, 2026 | 4,220.00 | 4,285.00 | 4,180.00 | 4,190.00 | 4,190.00 | -0.83% | 1,300 |
| Apr 3, 2026 | 4,155.00 | 4,245.00 | 4,155.00 | 4,225.00 | 4,225.00 | 0.60% | 400 |
| Apr 2, 2026 | 4,245.00 | 4,255.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 900 |
| Apr 1, 2026 | 4,160.00 | 4,205.00 | 4,120.00 | 4,205.00 | 4,205.00 | 2.31% | 1,100 |
| Mar 31, 2026 | 4,270.00 | 4,270.00 | 4,105.00 | 4,110.00 | 4,110.00 | -3.75% | 6,900 |
| Mar 30, 2026 | 4,300.00 | 4,300.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.51% | 1,300 |
| Mar 27, 2026 | 4,275.00 | 4,390.00 | 4,275.00 | 4,380.00 | 4,380.00 | 0.81% | 1,500 |
| Mar 26, 2026 | 4,250.00 | 4,380.00 | 4,250.00 | 4,345.00 | 4,345.00 | 0.70% | 900 |
| Mar 25, 2026 | 4,360.00 | 4,360.00 | 4,260.00 | 4,315.00 | 4,315.00 | 0.35% | 2,000 |
| Mar 24, 2026 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.35% | 1,800 |
| Mar 23, 2026 | 4,405.00 | 4,405.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.58% | 1,500 |
| Mar 19, 2026 | 4,360.00 | 4,450.00 | 4,340.00 | 4,340.00 | 4,340.00 | -2.03% | 1,500 |
| Mar 18, 2026 | 4,460.00 | 4,460.00 | 4,395.00 | 4,430.00 | 4,430.00 | 0.80% | 400 |
| Mar 17, 2026 | 4,425.00 | 4,450.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.79% | 500 |
| Mar 16, 2026 | 4,350.00 | 4,475.00 | 4,350.00 | 4,475.00 | 4,475.00 | 2.87% | 800 |
| Mar 13, 2026 | 4,455.00 | 4,455.00 | 4,345.00 | 4,350.00 | 4,350.00 | -1.25% | 2,700 |
| Mar 12, 2026 | 4,455.00 | 4,475.00 | 4,340.00 | 4,405.00 | 4,405.00 | -0.45% | 3,000 |
| Mar 11, 2026 | 4,485.00 | 4,485.00 | 4,345.00 | 4,425.00 | 4,425.00 | 1.84% | 2,800 |
| Mar 10, 2026 | 4,335.00 | 4,440.00 | 4,325.00 | 4,345.00 | 4,345.00 | 1.05% | 3,000 |
| Mar 9, 2026 | 4,265.00 | 4,470.00 | 4,255.00 | 4,300.00 | 4,300.00 | -3.26% | 1,500 |
| Mar 6, 2026 | 4,420.00 | 4,475.00 | 4,400.00 | 4,445.00 | 4,445.00 | 2.18% | 3,400 |
| Mar 5, 2026 | 4,255.00 | 4,375.00 | 4,215.00 | 4,350.00 | 4,350.00 | 5.71% | 8,000 |
| Mar 4, 2026 | 4,240.00 | 4,240.00 | 4,115.00 | 4,115.00 | 4,115.00 | -3.74% | 5,900 |
| Mar 3, 2026 | 4,475.00 | 4,475.00 | 4,275.00 | 4,275.00 | 4,275.00 | -4.47% | 8,300 |
| Mar 2, 2026 | 4,450.00 | 4,490.00 | 4,435.00 | 4,475.00 | 4,475.00 | 0.34% | 2,300 |