GMO TECH Holdings, Inc. (TYO:415A)
Japan
· Delayed Price · Currency is JPY 5,450.00
+190.00 (3.61%)
At close: Apr 28, 2026
GMO TECH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,200.00 | 5,450.00 | 5,200.00 | 5,450.00 | 5,450.00 | 3.61% | 1,300 |
| Apr 27, 2026 | 5,290.00 | 5,450.00 | 5,240.00 | 5,260.00 | 5,260.00 | -0.57% | 2,900 |
| Apr 24, 2026 | 5,380.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.19% | 500 |
| Apr 23, 2026 | 5,390.00 | 5,390.00 | 5,170.00 | 5,300.00 | 5,300.00 | -2.03% | 1,200 |
| Apr 22, 2026 | 5,450.00 | 5,450.00 | 5,210.00 | 5,410.00 | 5,410.00 | -0.73% | 900 |
| Apr 21, 2026 | 5,490.00 | 5,490.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.55% | 1,100 |
| Apr 20, 2026 | 5,490.00 | 5,490.00 | 5,450.00 | 5,480.00 | 5,480.00 | -0.18% | 1,100 |
| Apr 17, 2026 | 5,480.00 | 5,490.00 | 5,460.00 | 5,490.00 | 5,490.00 | 2.04% | 1,300 |
| Apr 16, 2026 | 5,330.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 2.48% | 2,500 |
| Apr 15, 2026 | 5,360.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.96% | 2,800 |
| Apr 14, 2026 | 5,200.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 0.39% | 700 |
| Apr 13, 2026 | 5,180.00 | 5,180.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.19% | 1,700 |
| Apr 10, 2026 | 5,200.00 | 5,200.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.39% | 300 |
| Apr 9, 2026 | 5,290.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,190.00 | -1.52% | 1,300 |
| Apr 8, 2026 | 5,190.00 | 5,270.00 | 5,140.00 | 5,270.00 | 5,270.00 | 1.54% | 2,000 |
| Apr 7, 2026 | 5,120.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.19% | 300 |
| Apr 6, 2026 | 5,120.00 | 5,260.00 | 5,010.00 | 5,200.00 | 5,200.00 | 3.59% | 2,700 |
| Apr 3, 2026 | 5,170.00 | 5,170.00 | 4,930.00 | 5,020.00 | 5,020.00 | -0.99% | 2,000 |
| Apr 2, 2026 | 5,090.00 | 5,090.00 | 4,910.00 | 5,070.00 | 5,070.00 | -1.93% | 12,400 |
| Apr 1, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.77% | 100 |
| Mar 31, 2026 | 5,010.00 | 5,080.00 | 5,010.00 | 5,080.00 | 5,080.00 | 0.79% | 500 |
| Mar 30, 2026 | 5,010.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.37% | 900 |
| Mar 27, 2026 | 5,100.00 | 5,110.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.20% | 500 |
| Mar 26, 2026 | 5,180.00 | 5,240.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.78% | 1,000 |
| Mar 25, 2026 | 5,060.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.78% | 1,100 |
| Mar 24, 2026 | 5,100.00 | 5,180.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 500 |
| Mar 23, 2026 | 5,140.00 | 5,210.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.20% | 3,600 |
| Mar 19, 2026 | 5,340.00 | 5,340.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.40% | 2,100 |
| Mar 18, 2026 | 5,320.00 | 5,360.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.56% | 800 |
| Mar 17, 2026 | 5,300.00 | 5,320.00 | 5,290.00 | 5,320.00 | 5,320.00 | -1.48% | 700 |
| Mar 16, 2026 | 5,250.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.47% | 1,300 |
| Mar 13, 2026 | 5,440.00 | 5,440.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.31% | 2,100 |
| Mar 12, 2026 | 5,340.00 | 5,440.00 | 5,340.00 | 5,340.00 | 5,340.00 | - | 800 |
| Mar 11, 2026 | 5,350.00 | 5,540.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.19% | 1,100 |
| Mar 10, 2026 | 5,310.00 | 5,410.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.19% | 1,100 |
| Mar 9, 2026 | 5,310.00 | 5,360.00 | 5,100.00 | 5,360.00 | 5,360.00 | -0.92% | 3,500 |
| Mar 6, 2026 | 5,400.00 | 5,410.00 | 5,380.00 | 5,410.00 | 5,410.00 | - | 700 |
| Mar 5, 2026 | 5,630.00 | 5,630.00 | 5,380.00 | 5,410.00 | 5,410.00 | 1.50% | 1,000 |
| Mar 4, 2026 | 5,540.00 | 5,680.00 | 5,290.00 | 5,330.00 | 5,330.00 | -5.50% | 3,300 |
| Mar 3, 2026 | 5,690.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | -0.53% | 1,900 |
| Mar 2, 2026 | 5,540.00 | 5,680.00 | 5,500.00 | 5,670.00 | 5,670.00 | 1.43% | 5,300 |
| Feb 27, 2026 | 5,580.00 | 5,590.00 | 5,500.00 | 5,590.00 | 5,590.00 | - | 2,500 |
| Feb 26, 2026 | 5,260.00 | 5,590.00 | 5,260.00 | 5,590.00 | 5,590.00 | 5.47% | 6,400 |
| Feb 25, 2026 | 5,450.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.49% | 3,900 |
| Feb 24, 2026 | 5,230.00 | 5,440.00 | 5,190.00 | 5,380.00 | 5,380.00 | 2.87% | 7,000 |
| Feb 20, 2026 | 5,350.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.95% | 4,000 |
| Feb 19, 2026 | 5,060.00 | 5,280.00 | 5,050.00 | 5,280.00 | 5,280.00 | 4.35% | 4,900 |
| Feb 18, 2026 | 4,965.00 | 5,060.00 | 4,945.00 | 5,060.00 | 5,060.00 | 3.37% | 6,400 |
| Feb 17, 2026 | 4,940.00 | 4,940.00 | 4,895.00 | 4,895.00 | 4,895.00 | -0.71% | 2,300 |
| Feb 16, 2026 | 4,950.00 | 5,010.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.20% | 4,100 |
| Feb 13, 2026 | 5,000.00 | 5,020.00 | 4,890.00 | 4,940.00 | 4,940.00 | 5.89% | 17,900 |
| Feb 12, 2026 | 4,665.00 | 4,730.00 | 4,650.00 | 4,665.00 | 4,665.00 | 1.19% | 6,500 |
| Feb 10, 2026 | 4,645.00 | 4,650.00 | 4,600.00 | 4,610.00 | 4,610.00 | -0.11% | 3,300 |
| Feb 9, 2026 | 4,655.00 | 4,655.00 | 4,605.00 | 4,615.00 | 4,615.00 | 0.33% | 1,900 |
| Feb 6, 2026 | 4,610.00 | 4,635.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.43% | 2,600 |
| Feb 5, 2026 | 4,605.00 | 4,645.00 | 4,605.00 | 4,620.00 | 4,620.00 | -0.32% | 2,400 |
| Feb 4, 2026 | 4,665.00 | 4,665.00 | 4,625.00 | 4,635.00 | 4,635.00 | -0.64% | 1,200 |
| Feb 3, 2026 | 4,640.00 | 4,665.00 | 4,625.00 | 4,665.00 | 4,665.00 | 0.65% | 1,400 |
| Feb 2, 2026 | 4,630.00 | 4,650.00 | 4,630.00 | 4,635.00 | 4,635.00 | -0.22% | 900 |
| Jan 30, 2026 | 4,640.00 | 4,700.00 | 4,635.00 | 4,645.00 | 4,645.00 | 0.11% | 700 |
| Jan 29, 2026 | 4,695.00 | 4,695.00 | 4,630.00 | 4,640.00 | 4,640.00 | -1.17% | 6,700 |
| Jan 28, 2026 | 4,705.00 | 4,715.00 | 4,695.00 | 4,695.00 | 4,695.00 | -0.21% | 1,200 |
| Jan 27, 2026 | 4,700.00 | 4,710.00 | 4,700.00 | 4,705.00 | 4,705.00 | -0.32% | 400 |
| Jan 26, 2026 | 4,750.00 | 4,750.00 | 4,710.00 | 4,720.00 | 4,720.00 | -0.53% | 1,300 |
| Jan 23, 2026 | 4,715.00 | 4,745.00 | 4,715.00 | 4,745.00 | 4,745.00 | 0.96% | 1,500 |
| Jan 22, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 800 |
| Jan 21, 2026 | 4,690.00 | 4,700.00 | 4,690.00 | 4,700.00 | 4,700.00 | 0.21% | 1,500 |
| Jan 20, 2026 | 4,705.00 | 4,715.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.21% | 1,200 |
| Jan 19, 2026 | 4,700.00 | 4,710.00 | 4,690.00 | 4,700.00 | 4,700.00 | - | 4,000 |
| Jan 16, 2026 | 4,700.00 | 4,720.00 | 4,690.00 | 4,700.00 | 4,700.00 | - | 1,900 |
| Jan 15, 2026 | 4,745.00 | 4,745.00 | 4,695.00 | 4,700.00 | 4,700.00 | - | 2,300 |
| Jan 14, 2026 | 4,710.00 | 4,715.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.53% | 3,700 |
| Jan 13, 2026 | 4,765.00 | 4,765.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.63% | 2,000 |
| Jan 9, 2026 | 4,770.00 | 4,770.00 | 4,750.00 | 4,755.00 | 4,755.00 | -0.31% | 800 |
| Jan 8, 2026 | 4,750.00 | 4,770.00 | 4,740.00 | 4,770.00 | 4,770.00 | - | 1,200 |
| Jan 7, 2026 | 4,745.00 | 4,770.00 | 4,740.00 | 4,770.00 | 4,770.00 | 0.53% | 3,600 |
| Jan 6, 2026 | 4,725.00 | 4,965.00 | 4,720.00 | 4,745.00 | 4,745.00 | 0.64% | 6,900 |
| Jan 5, 2026 | 4,710.00 | 4,720.00 | 4,710.00 | 4,715.00 | 4,715.00 | 0.11% | 1,300 |
| Dec 30, 2025 | 4,750.00 | 4,750.00 | 4,700.00 | 4,710.00 | 4,710.00 | -1.36% | 6,700 |
| Dec 29, 2025 | 4,800.00 | 4,840.00 | 4,740.00 | 4,775.00 | 4,775.00 | -4.40% | 8,400 |
| Dec 26, 2025 | 5,150.00 | 5,240.00 | 4,995.00 | 4,995.00 | 4,773.93 | -2.25% | 19,400 |
| Dec 25, 2025 | 4,850.00 | 5,110.00 | 4,850.00 | 5,110.00 | 4,883.84 | 5.47% | 8,100 |
| Dec 24, 2025 | 4,830.00 | 5,110.00 | 4,760.00 | 4,845.00 | 4,630.57 | 0.94% | 14,500 |
| Dec 23, 2025 | 4,770.00 | 4,800.00 | 4,735.00 | 4,800.00 | 4,587.56 | 1.37% | 6,700 |
| Dec 22, 2025 | 4,780.00 | 4,780.00 | 4,720.00 | 4,735.00 | 4,525.44 | 0.42% | 4,700 |
| Dec 19, 2025 | 4,815.00 | 4,815.00 | 4,715.00 | 4,715.00 | 4,506.32 | -2.08% | 6,200 |
| Dec 18, 2025 | 4,810.00 | 4,820.00 | 4,760.00 | 4,815.00 | 4,601.90 | -0.10% | 1,500 |
| Dec 17, 2025 | 4,785.00 | 4,820.00 | 4,730.00 | 4,820.00 | 4,606.68 | 1.15% | 4,800 |
| Dec 16, 2025 | 4,870.00 | 4,870.00 | 4,765.00 | 4,765.00 | 4,554.11 | -2.26% | 3,200 |
| Dec 15, 2025 | 4,810.00 | 4,875.00 | 4,810.00 | 4,875.00 | 4,659.24 | 1.35% | 2,400 |
| Dec 12, 2025 | 4,925.00 | 4,925.00 | 4,800.00 | 4,810.00 | 4,597.12 | -2.34% | 7,700 |
| Dec 11, 2025 | 4,955.00 | 4,955.00 | 4,865.00 | 4,925.00 | 4,707.03 | -1.70% | 2,800 |
| Dec 10, 2025 | 4,985.00 | 5,010.00 | 4,935.00 | 5,010.00 | 4,788.27 | 1.83% | 2,500 |
| Dec 9, 2025 | 4,975.00 | 4,980.00 | 4,900.00 | 4,920.00 | 4,702.25 | -0.30% | 2,900 |
| Dec 8, 2025 | 4,955.00 | 4,980.00 | 4,935.00 | 4,935.00 | 4,716.59 | -0.40% | 3,400 |
| Dec 5, 2025 | 4,975.00 | 5,010.00 | 4,950.00 | 4,955.00 | 4,735.70 | -0.90% | 2,800 |
| Dec 4, 2025 | 4,990.00 | 5,010.00 | 4,955.00 | 5,000.00 | 4,778.71 | 0.20% | 1,000 |
| Dec 3, 2025 | 4,990.00 | 4,995.00 | 4,965.00 | 4,990.00 | 4,769.15 | - | 2,200 |
| Dec 2, 2025 | 5,000.00 | 5,000.00 | 4,990.00 | 4,990.00 | 4,769.15 | -0.80% | 1,000 |
| Dec 1, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,807.38 | -0.40% | 2,600 |