Skip to main content
GMO TECH Holdings, Inc. (TYO:415A)
Japan flag Japan · Delayed Price · Currency is JPY
5,350.00
-10.00 (-0.19%)
At close: Mar 10, 2026

GMO TECH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,310.005,360.005,100.005,360.005,360.00-0.92%3,500
Mar 6, 20265,400.005,410.005,380.005,410.005,410.00-700
Mar 5, 20265,630.005,630.005,380.005,410.005,410.001.50%1,000
Mar 4, 20265,540.005,680.005,290.005,330.005,330.00-5.50%3,300
Mar 3, 20265,690.005,700.005,550.005,640.005,640.00-0.53%1,900
Mar 2, 20265,540.005,680.005,500.005,670.005,670.001.43%5,300
Feb 27, 20265,580.005,590.005,500.005,590.005,590.00-2,500
Feb 26, 20265,260.005,590.005,260.005,590.005,590.005.47%6,400
Feb 25, 20265,450.005,450.005,280.005,300.005,300.00-1.49%3,900
Feb 24, 20265,230.005,440.005,190.005,380.005,380.002.87%7,000
Feb 20, 20265,350.005,350.005,190.005,230.005,230.00-0.95%4,000
Feb 19, 20265,060.005,280.005,050.005,280.005,280.004.35%4,900
Feb 18, 20264,965.005,060.004,945.005,060.005,060.003.37%6,400
Feb 17, 20264,940.004,940.004,895.004,895.004,895.00-0.71%2,300
Feb 16, 20264,950.005,010.004,930.004,930.004,930.00-0.20%4,100
Feb 13, 20265,000.005,020.004,890.004,940.004,940.005.89%17,900
Feb 12, 20264,665.004,730.004,650.004,665.004,665.001.19%6,500
Feb 10, 20264,645.004,650.004,600.004,610.004,610.00-0.11%3,300
Feb 9, 20264,655.004,655.004,605.004,615.004,615.000.33%1,900
Feb 6, 20264,610.004,635.004,600.004,600.004,600.00-0.43%2,600
Feb 5, 20264,605.004,645.004,605.004,620.004,620.00-0.32%2,400
Feb 4, 20264,665.004,665.004,625.004,635.004,635.00-0.64%1,200
Feb 3, 20264,640.004,665.004,625.004,665.004,665.000.65%1,400
Feb 2, 20264,630.004,650.004,630.004,635.004,635.00-0.22%900
Jan 30, 20264,640.004,700.004,635.004,645.004,645.000.11%700
Jan 29, 20264,695.004,695.004,630.004,640.004,640.00-1.17%6,700
Jan 28, 20264,705.004,715.004,695.004,695.004,695.00-0.21%1,200
Jan 27, 20264,700.004,710.004,700.004,705.004,705.00-0.32%400
Jan 26, 20264,750.004,750.004,710.004,720.004,720.00-0.53%1,300
Jan 23, 20264,715.004,745.004,715.004,745.004,745.000.96%1,500
Jan 22, 20264,700.004,700.004,700.004,700.004,700.00-800
Jan 21, 20264,690.004,700.004,690.004,700.004,700.000.21%1,500
Jan 20, 20264,705.004,715.004,690.004,690.004,690.00-0.21%1,200
Jan 19, 20264,700.004,710.004,690.004,700.004,700.00-4,000
Jan 16, 20264,700.004,720.004,690.004,700.004,700.00-1,900
Jan 15, 20264,745.004,745.004,695.004,700.004,700.00-2,300
Jan 14, 20264,710.004,715.004,695.004,700.004,700.00-0.53%3,700
Jan 13, 20264,765.004,765.004,725.004,725.004,725.00-0.63%2,000
Jan 9, 20264,770.004,770.004,750.004,755.004,755.00-0.31%800
Jan 8, 20264,750.004,770.004,740.004,770.004,770.00-1,200
Jan 7, 20264,745.004,770.004,740.004,770.004,770.000.53%3,600
Jan 6, 20264,725.004,965.004,720.004,745.004,745.000.64%6,900
Jan 5, 20264,710.004,720.004,710.004,715.004,715.000.11%1,300
Dec 30, 20254,750.004,750.004,700.004,710.004,710.00-1.36%6,700
Dec 29, 20254,800.004,840.004,740.004,775.004,775.00-4.40%8,400
Dec 26, 20255,150.005,240.004,995.004,995.004,773.93-2.25%19,400
Dec 25, 20254,850.005,110.004,850.005,110.004,883.845.47%8,100
Dec 24, 20254,830.005,110.004,760.004,845.004,630.570.94%14,500
Dec 23, 20254,770.004,800.004,735.004,800.004,587.561.37%6,700
Dec 22, 20254,780.004,780.004,720.004,735.004,525.440.42%4,700
Dec 19, 20254,815.004,815.004,715.004,715.004,506.32-2.08%6,200
Dec 18, 20254,810.004,820.004,760.004,815.004,601.90-0.10%1,500
Dec 17, 20254,785.004,820.004,730.004,820.004,606.681.15%4,800
Dec 16, 20254,870.004,870.004,765.004,765.004,554.11-2.26%3,200
Dec 15, 20254,810.004,875.004,810.004,875.004,659.241.35%2,400
Dec 12, 20254,925.004,925.004,800.004,810.004,597.12-2.34%7,700
Dec 11, 20254,955.004,955.004,865.004,925.004,707.03-1.70%2,800
Dec 10, 20254,985.005,010.004,935.005,010.004,788.271.83%2,500
Dec 9, 20254,975.004,980.004,900.004,920.004,702.25-0.30%2,900
Dec 8, 20254,955.004,980.004,935.004,935.004,716.59-0.40%3,400
Dec 5, 20254,975.005,010.004,950.004,955.004,735.70-0.90%2,800
Dec 4, 20254,990.005,010.004,955.005,000.004,778.710.20%1,000
Dec 3, 20254,990.004,995.004,965.004,990.004,769.15-2,200
Dec 2, 20255,000.005,000.004,990.004,990.004,769.15-0.80%1,000
Dec 1, 20255,050.005,050.005,000.005,030.004,807.38-0.40%2,600
Nov 28, 20255,030.005,120.005,020.005,050.004,826.500.40%900
Nov 27, 20255,080.005,080.005,030.005,030.004,807.38-0.79%1,200
Nov 26, 20254,945.005,070.004,945.005,070.004,845.612.53%3,600
Nov 25, 20254,915.005,000.004,915.004,945.004,726.140.61%1,900
Nov 21, 20254,860.004,915.004,860.004,915.004,697.471.13%1,000
Nov 20, 20254,865.004,935.004,860.004,860.004,644.90-1.22%3,700
Nov 19, 20254,905.004,950.004,905.004,920.004,702.250.31%900
Nov 18, 20255,010.005,010.004,905.004,905.004,687.91-2.49%1,500
Nov 17, 20255,000.005,030.004,920.005,030.004,807.380.60%1,300
Nov 14, 20254,995.005,000.004,900.005,000.004,778.712.56%2,900
Nov 13, 20255,000.005,000.004,875.004,875.004,659.24-4.41%8,200
Nov 12, 20255,010.005,120.005,010.005,100.004,874.281.80%2,400
Nov 11, 20255,000.005,070.005,000.005,010.004,788.27-0.40%2,600
Nov 10, 20255,090.005,120.005,030.005,030.004,807.380.20%1,900
Nov 7, 20254,970.005,020.004,965.005,020.004,797.821.01%500
Nov 6, 20254,970.005,000.004,965.004,970.004,750.04-1,000
Nov 5, 20254,990.004,990.004,910.004,970.004,750.04-0.60%4,700
Nov 4, 20255,010.005,010.004,970.005,000.004,778.71-0.20%4,000
Oct 31, 20255,010.005,020.005,010.005,010.004,788.270.20%600
Oct 30, 20255,010.005,080.004,980.005,000.004,778.71-0.20%3,000
Oct 29, 20255,170.005,170.005,000.005,010.004,788.27-2.91%5,900
Oct 28, 20255,160.005,170.005,160.005,160.004,931.63-1.90%700
Oct 27, 20255,290.005,290.005,190.005,260.005,027.20-0.19%500
Oct 24, 20255,290.005,290.005,200.005,270.005,036.76-0.19%1,200
Oct 23, 20255,280.005,330.005,220.005,280.005,046.32-1.12%2,400
Oct 22, 20255,310.005,450.005,250.005,340.005,103.660.56%1,700
Oct 21, 20255,250.005,310.005,230.005,310.005,074.991.72%1,000
Oct 20, 20255,400.005,400.005,200.005,220.004,988.970.38%3,100
Oct 17, 20255,230.005,230.005,160.005,200.004,969.86-1.70%1,300
Oct 16, 20255,370.005,370.005,040.005,290.005,055.87-0.94%3,700
Oct 15, 20255,330.005,400.005,310.005,340.005,103.664.09%3,500
Oct 14, 20255,120.005,300.005,100.005,130.004,902.962.19%4,100
Oct 10, 20255,050.005,090.005,000.005,020.004,797.82-1.95%2,100
Oct 9, 20255,120.005,150.005,120.005,120.004,893.40-3.58%1,100
Oct 8, 20255,430.005,450.005,310.005,310.005,074.99-2.21%2,900