Skip to main content
GMO Product Platform, Inc. (TYO:3695)
Japan flag Japan · Delayed Price · Currency is JPY
1,641.00
+2.00 (0.12%)
Apr 28, 2026, 3:30 PM JST

GMO Product Platform Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,677.001,696.001,641.001,641.001,641.000.12%1,100
Apr 27, 20261,642.001,672.001,639.001,639.001,639.00-0.24%1,500
Apr 24, 20261,650.001,650.001,643.001,643.001,643.00-0.42%300
Apr 23, 20261,688.001,688.001,650.001,650.001,650.00-2.25%900
Apr 22, 20261,690.001,690.001,662.001,688.001,688.001.56%900
Apr 21, 20261,662.001,662.001,662.001,662.001,662.00-300
Apr 20, 20261,662.001,662.001,662.001,662.001,662.00-100
Apr 17, 20261,665.001,665.001,643.001,662.001,662.000.85%1,000
Apr 16, 20261,651.001,661.001,648.001,648.001,648.00-0.12%2,700
Apr 15, 20261,666.001,667.001,638.001,650.001,650.000.12%4,300
Apr 14, 20261,661.001,661.001,644.001,648.001,648.00-0.06%2,700
Apr 13, 20261,657.001,658.001,649.001,649.001,649.00-0.48%1,000
Apr 10, 20261,657.001,669.001,656.001,657.001,657.000.06%1,600
Apr 9, 20261,659.001,662.001,656.001,656.001,656.00-0.60%1,700
Apr 8, 20261,665.001,677.001,655.001,666.001,666.000.18%3,400
Apr 7, 20261,654.001,663.001,651.001,663.001,663.000.48%1,500
Apr 6, 20261,665.001,665.001,654.001,655.001,655.00-0.72%1,000
Apr 3, 20261,653.001,686.001,653.001,667.001,667.000.85%400
Apr 2, 20261,659.001,688.001,653.001,653.001,653.00-0.30%2,200
Apr 1, 20261,671.001,674.001,658.001,658.001,658.000.06%2,000
Mar 31, 20261,663.001,665.001,657.001,657.001,657.00-0.24%2,900
Mar 30, 20261,694.001,694.001,661.001,661.001,661.00-1.95%2,900
Mar 27, 20261,700.001,700.001,693.001,694.001,694.00-1.34%12,500
Mar 26, 20261,698.001,717.001,697.001,717.001,717.001.06%2,900
Mar 25, 20261,712.001,716.001,699.001,699.001,699.00-0.59%2,600
Mar 24, 20261,711.001,720.001,698.001,709.001,709.000.59%1,200
Mar 23, 20261,759.001,759.001,698.001,699.001,699.00-1.22%5,100
Mar 19, 20261,723.001,734.001,718.001,720.001,720.00-0.29%3,100
Mar 18, 20261,726.001,749.001,725.001,725.001,725.00-1.71%900
Mar 17, 20261,785.001,785.001,732.001,755.001,755.00-1.63%1,500
Mar 16, 20261,774.001,784.001,717.001,784.001,784.000.56%1,000
Mar 13, 20261,781.001,781.001,752.001,774.001,774.001.26%2,300
Mar 12, 20261,753.001,784.001,752.001,752.001,752.00-0.57%3,000
Mar 11, 20261,749.001,800.001,749.001,762.001,762.003.10%6,000
Mar 10, 20261,735.001,765.001,707.001,709.001,709.000.29%4,700
Mar 9, 20261,733.001,733.001,704.001,704.001,704.00-3.07%3,300
Mar 6, 20261,740.001,758.001,706.001,758.001,758.00-1.12%1,500
Mar 5, 20261,758.001,778.001,718.001,778.001,778.001.14%1,800
Mar 4, 20261,703.001,760.001,702.001,758.001,758.001.62%4,900
Mar 3, 20261,787.001,796.001,715.001,730.001,730.00-3.78%4,900
Mar 2, 20261,761.001,798.001,737.001,798.001,798.000.67%3,000
Feb 27, 20261,768.001,809.001,767.001,786.001,786.002.06%7,500
Feb 26, 20261,735.001,768.001,735.001,750.001,750.000.86%4,400
Feb 25, 20261,727.001,770.001,727.001,735.001,735.001.52%3,100
Feb 24, 20261,707.001,726.001,701.001,709.001,709.00-0.06%3,200
Feb 20, 20261,735.001,736.001,710.001,710.001,710.00-1.44%3,300
Feb 19, 20261,704.001,735.001,704.001,735.001,735.001.70%3,000
Feb 18, 20261,730.001,730.001,706.001,706.001,706.00-1.10%4,200
Feb 17, 20261,737.001,737.001,698.001,725.001,725.000.06%11,100
Feb 16, 20261,815.001,815.001,722.001,724.001,724.00-4.80%19,500
Feb 13, 20261,830.001,830.001,800.001,811.001,811.00-1.58%16,100
Feb 12, 20261,800.001,840.001,790.001,840.001,840.00-10.24%75,000
Feb 10, 20262,060.002,062.001,951.002,050.002,050.000.05%27,700
Feb 9, 20261,950.002,060.001,919.002,049.002,049.006.17%19,900
Feb 6, 20262,141.002,141.001,930.001,930.001,930.00-4.41%38,700
Feb 5, 20261,986.002,036.001,986.002,019.002,019.001.71%7,600
Feb 4, 20262,000.002,015.001,985.001,985.001,985.00-1.05%4,600
Feb 3, 20261,958.002,026.001,958.002,006.002,006.000.85%5,900
Feb 2, 20261,961.002,006.001,941.001,989.001,989.00-0.45%6,500
Jan 30, 20261,949.001,998.001,920.001,998.001,998.002.51%4,500
Jan 29, 20261,950.001,950.001,898.001,949.001,949.000.21%9,000
Jan 28, 20262,000.002,000.001,938.001,945.001,945.00-3.38%9,300
Jan 27, 20262,031.002,031.002,012.002,013.002,013.00-0.89%4,300
Jan 26, 20262,048.002,048.002,030.002,031.002,031.00-0.83%1,900
Jan 23, 20262,029.002,048.002,029.002,048.002,048.000.69%1,500
Jan 22, 20262,029.002,039.002,008.002,034.002,034.001.19%5,800
Jan 21, 20262,009.002,044.002,004.002,010.002,010.00-1.52%1,600
Jan 20, 20262,037.002,050.001,995.002,041.002,041.000.20%7,700
Jan 19, 20262,049.002,049.002,027.002,037.002,037.00-0.59%3,300
Jan 16, 20262,048.002,050.002,042.002,049.002,049.000.05%1,700
Jan 15, 20262,046.002,048.002,010.002,048.002,048.000.10%14,800
Jan 14, 20262,052.002,052.002,025.002,046.002,046.00-0.63%3,700
Jan 13, 20262,118.002,118.002,059.002,059.002,059.000.05%6,700
Jan 9, 20262,014.002,088.002,014.002,058.002,058.000.44%4,700
Jan 8, 20262,072.002,145.001,990.002,049.002,049.00-2.06%11,200
Jan 7, 20262,051.002,094.002,051.002,092.002,092.000.14%2,600
Jan 6, 20262,159.002,159.002,058.002,089.002,089.00-2.47%5,400
Jan 5, 20262,199.002,224.002,108.002,142.002,142.000.23%6,800
Dec 30, 20252,099.002,137.002,099.002,137.002,137.000.28%2,200
Dec 29, 20252,095.002,166.002,095.002,131.002,131.001.72%5,200
Dec 26, 20252,175.002,175.002,060.002,095.002,035.48-3.68%8,100
Dec 25, 20252,190.002,222.002,174.002,175.002,113.21-0.23%3,000
Dec 24, 20252,213.002,218.002,161.002,180.002,118.07-0.91%2,200
Dec 23, 20252,198.002,202.002,180.002,200.002,137.500.87%3,500
Dec 22, 20252,193.002,200.002,181.002,181.002,119.040.05%5,400
Dec 19, 20252,188.002,189.002,178.002,180.002,118.070.09%2,400
Dec 18, 20252,198.002,198.002,140.002,178.002,116.12-0.50%3,800
Dec 17, 20252,183.002,199.002,170.002,189.002,126.813.69%8,900
Dec 16, 20252,112.002,112.002,065.002,111.002,051.03-0.05%3,800
Dec 15, 20252,135.002,138.002,111.002,112.002,052.00-1.08%2,700
Dec 12, 20252,146.002,146.002,111.002,135.002,074.34-0.70%4,800
Dec 11, 20252,196.002,196.002,134.002,150.002,088.92-0.69%5,700
Dec 10, 20252,179.002,179.002,135.002,165.002,103.491.22%4,500
Dec 9, 20252,182.002,183.002,121.002,139.002,078.23-1.88%4,700
Dec 8, 20252,200.002,200.002,180.002,180.002,118.07-0.64%2,700
Dec 5, 20252,174.002,194.002,174.002,194.002,131.671.62%3,600
Dec 4, 20252,155.002,159.002,150.002,159.002,097.662.57%3,200
Dec 3, 20252,141.002,167.002,100.002,105.002,045.20-0.80%5,900
Dec 2, 20252,096.002,169.002,094.002,122.002,061.711.24%5,800
Dec 1, 20252,219.002,240.002,070.002,096.002,036.455.01%17,800