6026.T - GMO TECH, Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20191,846.001,846.001,846.001,846.001,846.00-
Sep 18, 20191,846.001,846.001,846.001,846.001,846.00-
Sep 17, 20191,884.001,884.001,846.001,846.001,846.00600
Sep 13, 20191,919.001,919.001,919.001,919.001,919.00300
Sep 12, 20191,919.001,919.001,879.001,904.001,904.00500
Sep 11, 20191,869.001,901.001,826.001,901.001,901.001,800
Sep 10, 20191,828.001,869.001,828.001,869.001,869.00600
Sep 09, 20191,765.001,868.001,760.001,868.001,868.001,700
Sep 06, 20191,775.001,869.001,775.001,818.001,818.00700
Sep 05, 20191,801.001,810.001,801.001,810.001,810.00400
Sep 04, 20191,817.001,817.001,817.001,817.001,817.00-
Sep 03, 20191,817.001,817.001,817.001,817.001,817.00-
Sep 02, 20191,817.001,817.001,817.001,817.001,817.00-
Aug 30, 20191,779.001,839.001,779.001,817.001,817.00900
Aug 29, 20191,764.001,819.001,762.001,819.001,819.00600
Aug 28, 20191,806.001,806.001,801.001,801.001,801.00200
Aug 27, 20191,859.001,891.001,793.001,842.001,842.001,000
Aug 26, 20191,851.001,851.001,851.001,851.001,851.00100
Aug 23, 20191,918.001,951.001,918.001,931.001,931.001,100
Aug 22, 20191,878.001,878.001,878.001,878.001,878.00100
Aug 21, 20191,958.001,958.001,958.001,958.001,958.00-
Aug 20, 20191,918.001,998.001,918.001,958.001,958.00500
Aug 19, 20192,008.002,008.002,008.002,008.002,008.00-
Aug 16, 20191,979.002,008.001,978.002,008.002,008.00800
Aug 15, 20192,010.002,010.002,010.002,010.002,010.00-
Aug 14, 20191,899.002,010.001,899.002,010.002,010.00200
Aug 13, 20191,924.001,930.001,887.001,930.001,930.00400
Aug 09, 20191,878.001,930.001,878.001,930.001,930.00900
Aug 08, 20191,807.001,847.001,807.001,847.001,847.001,400
Aug 07, 20191,801.001,807.001,801.001,807.001,807.00200
Aug 06, 20191,907.001,907.001,876.001,880.001,880.00300
Aug 05, 20191,935.001,935.001,935.001,935.001,935.00500
Aug 02, 20191,990.002,019.001,901.001,973.001,973.002,600
Aug 01, 20192,000.002,110.002,000.002,010.002,010.004,000
Jul 31, 20192,001.002,012.001,960.001,962.001,962.001,600
Jul 30, 20192,010.002,010.002,010.002,010.002,010.00-
Jul 29, 20192,000.002,010.001,960.002,010.002,010.001,500
Jul 26, 20192,089.002,090.001,902.002,080.002,080.002,100
Jul 25, 20192,080.002,095.001,978.002,072.002,072.001,600
Jul 24, 20191,930.002,086.001,891.002,024.002,024.004,500
Jul 23, 20191,709.001,874.001,709.001,874.001,874.001,000
Jul 22, 20191,751.001,791.001,711.001,742.001,742.001,900
Jul 19, 20191,818.001,818.001,758.001,779.001,779.00600
Jul 18, 20191,771.001,771.001,730.001,750.001,750.00900
Jul 17, 20191,790.001,815.001,785.001,815.001,815.001,200
Jul 16, 20191,794.001,794.001,793.001,793.001,793.00400
Jul 12, 20191,733.001,790.001,732.001,774.001,774.002,900
Jul 11, 20191,714.001,739.001,713.001,733.001,733.001,000
Jul 10, 20191,674.001,674.001,674.001,674.001,674.00-
Jul 09, 20191,674.001,674.001,674.001,674.001,674.00-
Jul 08, 20191,674.001,674.001,674.001,674.001,674.00-
Jul 05, 20191,660.001,695.001,655.001,674.001,674.00500
Jul 04, 20191,712.001,712.001,673.001,673.001,673.00200
Jul 03, 20191,672.001,672.001,672.001,672.001,672.00400
Jul 02, 20191,699.001,699.001,665.001,665.001,665.001,300
Jul 01, 20191,731.001,732.001,650.001,699.001,699.001,200
Jun 28, 20191,791.001,791.001,678.001,721.001,721.002,000
Jun 27, 20191,859.001,859.001,791.001,791.001,791.00300
Jun 26, 20191,798.001,798.001,790.001,790.001,790.00300
Jun 25, 20191,864.001,864.001,782.001,796.001,796.00800
Jun 24, 20191,782.001,784.001,782.001,784.001,784.00500
Jun 21, 20191,785.001,785.001,785.001,785.001,785.00100
Jun 20, 20191,783.001,794.001,777.001,777.001,777.00400
Jun 19, 20191,761.001,795.001,761.001,795.001,795.00900
Jun 18, 20191,799.001,799.001,771.001,784.001,784.00500
Jun 17, 20191,868.001,868.001,868.001,868.001,868.00-
Jun 14, 20191,862.001,900.001,825.001,868.001,868.001,700
Jun 13, 20191,822.001,822.001,822.001,822.001,822.00100
Jun 12, 20191,834.001,834.001,793.001,825.001,825.00500
Jun 11, 20191,792.001,792.001,792.001,792.001,792.00-
Jun 10, 20191,846.001,846.001,792.001,792.001,792.00900
Jun 07, 20191,849.001,865.001,846.001,846.001,846.00600
Jun 06, 20191,937.001,937.001,929.001,929.001,929.00200
Jun 05, 20191,934.001,934.001,897.001,897.001,897.00600
Jun 04, 20191,871.001,871.001,814.001,814.001,814.00600
Jun 03, 20191,836.001,839.001,782.001,839.001,839.00700
May 31, 20191,887.001,887.001,836.001,836.001,836.00500
May 30, 20191,902.001,924.001,840.001,924.001,924.001,200
May 29, 20191,936.001,941.001,901.001,902.001,902.00700
May 28, 20192,025.002,025.001,950.001,976.001,976.001,400
May 27, 20191,945.001,945.001,945.001,945.001,945.00-
May 24, 20191,985.001,985.001,905.001,945.001,945.00500
May 23, 20192,036.002,040.002,031.002,035.002,035.001,100
May 22, 20192,030.002,030.001,984.001,984.001,984.00300
May 21, 20191,859.001,969.001,859.001,950.001,950.00800
May 20, 20191,934.001,934.001,874.001,874.001,874.00800
May 17, 20191,878.001,958.001,862.001,958.001,958.001,300
May 16, 20191,891.001,918.001,830.001,918.001,918.001,000
May 15, 20191,926.001,926.001,886.001,886.001,886.00300
May 14, 20191,800.001,886.001,660.001,886.001,886.002,900
May 13, 20191,950.001,950.001,886.001,886.001,886.002,100
May 10, 20191,989.001,989.001,910.001,952.001,952.001,300
May 09, 20191,941.001,994.001,881.001,994.001,994.004,500
May 08, 20192,114.002,114.002,020.002,031.002,031.002,700
May 07, 20192,300.002,300.002,077.002,114.002,114.009,000
Apr 26, 20192,186.002,250.002,175.002,250.002,250.007,600
Apr 25, 20192,200.002,211.002,183.002,185.002,185.001,900
Apr 24, 20192,199.002,200.002,196.002,198.002,198.001,100
Apr 23, 20192,200.002,200.002,121.002,147.002,147.00500
Apr 22, 20192,218.002,220.002,086.002,170.002,170.003,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...