Skip to main content
logo
GMO internet group, Inc. (TYO:9449)
Japan flag Japan · Delayed Price · Currency is JPY
3,786.00
-108.00 (-2.77%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,785.003,801.003,740.003,786.003,786.00-2.77%312,600
Jul 31, 20253,694.003,894.003,670.003,894.003,894.005.70%340,000
Jul 30, 20253,647.003,698.003,641.003,684.003,684.001.40%183,600
Jul 29, 20253,615.003,646.003,564.003,633.003,633.00-1.14%210,400
Jul 28, 20253,795.003,795.003,654.003,675.003,675.00-2.91%214,400
Jul 25, 20253,819.003,840.003,785.003,785.003,785.000.83%299,800
Jul 24, 20253,700.003,798.003,684.003,754.003,754.002.88%302,500
Jul 23, 20253,650.003,669.003,600.003,649.003,649.000.27%194,400
Jul 22, 20253,670.003,686.003,625.003,639.003,639.00-0.63%139,600
Jul 18, 20253,700.003,714.003,662.003,662.003,662.00-1.53%153,600
Jul 17, 20253,637.003,719.003,629.003,719.003,719.002.73%265,300
Jul 16, 20253,578.003,622.003,560.003,620.003,620.001.26%163,300
Jul 15, 20253,620.003,627.003,553.003,575.003,575.00-1.27%149,400
Jul 14, 20253,580.003,678.003,542.003,621.003,621.000.64%220,600
Jul 11, 20253,619.003,698.003,598.003,598.003,598.000.25%223,900
Jul 10, 20253,602.003,634.003,562.003,589.003,589.00-0.31%213,900
Jul 9, 20253,544.003,643.003,463.003,600.003,600.001.69%387,800
Jul 8, 20253,591.003,611.003,536.003,540.003,540.00-1.03%318,400
Jul 7, 20253,515.003,580.003,515.003,577.003,577.001.94%199,400
Jul 4, 20253,534.003,567.003,509.003,509.003,509.00-0.17%133,600
Jul 3, 20253,570.003,598.003,484.003,515.003,515.00-2.31%276,400
Jul 2, 20253,545.003,604.003,540.003,598.003,598.001.47%250,500
Jul 1, 20253,646.003,650.003,546.003,546.003,546.00-1.69%191,100
Jun 30, 20253,590.003,645.003,586.003,607.003,607.001.04%227,600
Jun 27, 20253,530.003,582.003,519.003,570.003,570.000.62%216,300
Jun 26, 20253,540.003,577.003,513.003,548.003,534.00-0.42%329,700
Jun 25, 20253,580.003,590.003,510.003,563.003,548.940.20%325,000
Jun 24, 20253,540.003,563.003,516.003,556.003,541.971.92%179,900
Jun 23, 20253,496.003,508.003,451.003,489.003,475.23-0.31%160,100
Jun 20, 20253,500.003,536.003,488.003,500.003,486.19-339,300
Jun 19, 20253,517.003,528.003,498.003,500.003,486.19-0.48%135,700
Jun 18, 20253,518.003,537.003,498.003,517.003,503.12-0.45%198,700
Jun 17, 20253,460.003,544.003,456.003,533.003,519.060.91%160,100
Jun 16, 20253,485.003,501.003,460.003,501.003,487.19-0.11%227,700
Jun 13, 20253,558.003,564.003,492.003,505.003,491.17-1.49%177,700
Jun 12, 20253,604.003,633.003,539.003,558.003,543.96-0.42%132,600
Jun 11, 20253,571.003,599.003,546.003,573.003,558.900.14%135,600
Jun 10, 20253,551.003,596.003,551.003,568.003,553.92-0.08%130,300
Jun 9, 20253,591.003,594.003,535.003,571.003,556.91-0.08%137,200
Jun 6, 20253,621.003,622.003,562.003,574.003,559.90-0.67%146,900
Jun 5, 20253,579.003,649.003,579.003,598.003,583.801.52%330,800
Jun 4, 20253,524.003,565.003,515.003,544.003,530.020.08%168,900
Jun 3, 20253,564.003,594.003,527.003,541.003,527.03-0.08%257,900
Jun 2, 20253,510.003,550.003,501.003,544.003,530.021.00%210,900
May 30, 20253,483.003,520.003,463.003,509.003,495.150.46%368,200
May 29, 20253,460.003,510.003,433.003,493.003,479.22-0.17%377,600
May 28, 20253,465.003,524.003,454.003,499.003,485.190.55%364,100
May 27, 20253,450.003,514.003,443.003,480.003,466.271.87%726,100
May 26, 20253,466.003,559.003,341.003,416.003,402.52-7.07%1,029,600
May 23, 20253,777.003,808.003,676.003,676.003,661.49-0.08%448,800