GMO Prime Strategy Co.,Ltd. (TYO:5250)
Japan
· Delayed Price · Currency is JPY 1,055.00
-10.00 (-0.94%)
Apr 30, 2026, 3:30 PM JST
GMO Prime Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,064.00 | 1,064.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | 900 |
| Apr 28, 2026 | 1,062.00 | 1,065.00 | 1,062.00 | 1,065.00 | 1,065.00 | -0.47% | 400 |
| Apr 27, 2026 | 1,070.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 800 |
| Apr 24, 2026 | 1,100.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | -1.91% | 3,300 |
| Apr 23, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - | 300 |
| Apr 22, 2026 | 1,103.00 | 1,103.00 | 1,101.00 | 1,101.00 | 1,101.00 | -0.81% | 300 |
| Apr 21, 2026 | 1,110.00 | 1,113.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 1,100 |
| Apr 20, 2026 | 1,126.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.15% | 1,900 |
| Apr 17, 2026 | 1,114.00 | 1,129.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0.89% | 1,000 |
| Apr 16, 2026 | 1,130.00 | 1,130.00 | 1,111.00 | 1,118.00 | 1,118.00 | - | 1,500 |
| Apr 15, 2026 | 1,130.00 | 1,130.00 | 1,118.00 | 1,118.00 | 1,118.00 | -1.06% | 1,000 |
| Apr 14, 2026 | 1,141.00 | 1,159.00 | 1,130.00 | 1,130.00 | 1,130.00 | -0.79% | 2,200 |
| Apr 13, 2026 | 1,100.00 | 1,139.00 | 1,100.00 | 1,139.00 | 1,139.00 | 3.55% | 1,900 |
| Apr 10, 2026 | 1,100.00 | 1,100.00 | 1,091.00 | 1,100.00 | 1,100.00 | - | 900 |
| Apr 9, 2026 | 1,090.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.64% | 300 |
| Apr 8, 2026 | 1,099.00 | 1,099.00 | 1,082.00 | 1,093.00 | 1,093.00 | 0.64% | 500 |
| Apr 7, 2026 | 1,063.00 | 1,090.00 | 1,063.00 | 1,086.00 | 1,086.00 | 0.65% | 2,000 |
| Apr 6, 2026 | 1,070.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.84% | 500 |
| Apr 3, 2026 | 1,060.00 | 1,079.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.65% | 1,200 |
| Apr 2, 2026 | 1,060.00 | 1,077.00 | 1,060.00 | 1,077.00 | 1,077.00 | 1.60% | 500 |
| Apr 1, 2026 | 1,070.00 | 1,070.00 | 1,053.00 | 1,060.00 | 1,060.00 | -0.09% | 900 |
| Mar 31, 2026 | 1,070.00 | 1,080.00 | 1,052.00 | 1,061.00 | 1,061.00 | -2.39% | 4,800 |
| Mar 30, 2026 | 1,079.00 | 1,087.00 | 1,070.00 | 1,087.00 | 1,087.00 | -0.28% | 1,100 |
| Mar 27, 2026 | 1,080.00 | 1,090.00 | 1,072.00 | 1,090.00 | 1,090.00 | 0.83% | 1,300 |
| Mar 26, 2026 | 1,074.00 | 1,081.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.09% | 1,000 |
| Mar 25, 2026 | 1,080.00 | 1,089.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.64% | 400 |
| Mar 24, 2026 | 1,090.00 | 1,091.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.18% | 1,100 |
| Mar 23, 2026 | 1,081.00 | 1,087.00 | 1,070.00 | 1,085.00 | 1,085.00 | -1.27% | 2,900 |
| Mar 19, 2026 | 1,095.00 | 1,099.00 | 1,089.00 | 1,099.00 | 1,099.00 | -0.09% | 1,300 |
| Mar 18, 2026 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.82% | 1,500 |
| Mar 17, 2026 | 1,104.00 | 1,104.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.09% | 1,300 |
| Mar 16, 2026 | 1,110.00 | 1,110.00 | 1,092.00 | 1,092.00 | 1,092.00 | -3.28% | 1,900 |
| Mar 13, 2026 | 1,111.00 | 1,129.00 | 1,110.00 | 1,129.00 | 1,129.00 | 0.09% | 1,500 |
| Mar 12, 2026 | 1,119.00 | 1,129.00 | 1,111.00 | 1,128.00 | 1,128.00 | -1.83% | 600 |
| Mar 11, 2026 | 1,139.00 | 1,149.00 | 1,111.00 | 1,149.00 | 1,149.00 | 1.95% | 2,200 |
| Mar 10, 2026 | 1,105.00 | 1,134.00 | 1,091.00 | 1,127.00 | 1,127.00 | 2.45% | 900 |
| Mar 9, 2026 | 1,111.00 | 1,126.00 | 1,075.00 | 1,100.00 | 1,100.00 | -2.31% | 3,700 |
| Mar 6, 2026 | 1,120.00 | 1,126.00 | 1,120.00 | 1,126.00 | 1,126.00 | -1.05% | 300 |
| Mar 5, 2026 | 1,140.00 | 1,160.00 | 1,130.00 | 1,138.00 | 1,138.00 | 1.25% | 3,100 |
| Mar 4, 2026 | 1,171.00 | 1,171.00 | 1,123.00 | 1,124.00 | 1,124.00 | -4.75% | 3,100 |
| Mar 3, 2026 | 1,188.00 | 1,220.00 | 1,158.00 | 1,180.00 | 1,180.00 | 0.51% | 9,800 |
| Mar 2, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,174.00 | -1.43% | 6,400 |
| Feb 27, 2026 | 1,091.00 | 1,197.00 | 1,091.00 | 1,191.00 | 1,191.00 | 9.27% | 7,700 |
| Feb 26, 2026 | 1,075.00 | 1,101.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.58% | 3,600 |
| Feb 25, 2026 | 1,040.00 | 1,073.00 | 1,040.00 | 1,073.00 | 1,073.00 | 1.80% | 5,000 |
| Feb 24, 2026 | 1,078.00 | 1,078.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.19% | 7,300 |
| Feb 20, 2026 | 1,055.00 | 1,075.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.19% | 1,400 |
| Feb 19, 2026 | 1,085.00 | 1,089.00 | 1,056.00 | 1,058.00 | 1,058.00 | -2.85% | 2,100 |
| Feb 18, 2026 | 1,051.00 | 1,090.00 | 1,051.00 | 1,089.00 | 1,089.00 | 3.62% | 2,600 |
| Feb 17, 2026 | 1,059.00 | 1,059.00 | 1,051.00 | 1,051.00 | 1,051.00 | 0.10% | 600 |
| Feb 16, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.67% | 1,600 |
| Feb 13, 2026 | 1,055.00 | 1,055.00 | 1,041.00 | 1,043.00 | 1,043.00 | -0.86% | 3,000 |
| Feb 12, 2026 | 1,052.00 | 1,060.00 | 1,051.00 | 1,052.00 | 1,052.00 | - | 2,600 |
| Feb 10, 2026 | 1,061.00 | 1,064.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.85% | 600 |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,060.00 | 1,061.00 | 1,061.00 | -1.49% | 6,600 |
| Feb 6, 2026 | 1,064.00 | 1,079.00 | 1,061.00 | 1,077.00 | 1,077.00 | 1.03% | 2,000 |
| Feb 5, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | 100 |
| Feb 4, 2026 | 1,062.00 | 1,078.00 | 1,062.00 | 1,066.00 | 1,066.00 | 0.09% | 500 |
| Feb 3, 2026 | 1,070.00 | 1,073.00 | 1,063.00 | 1,065.00 | 1,065.00 | -0.47% | 1,900 |
| Feb 2, 2026 | 1,069.00 | 1,072.00 | 1,051.00 | 1,070.00 | 1,070.00 | 0.75% | 2,700 |
| Jan 30, 2026 | 1,050.00 | 1,062.00 | 1,045.00 | 1,062.00 | 1,062.00 | 1.05% | 2,500 |
| Jan 29, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.41% | 2,200 |
| Jan 28, 2026 | 1,033.00 | 1,066.00 | 1,033.00 | 1,066.00 | 1,066.00 | 2.01% | 4,000 |
| Jan 27, 2026 | 1,087.00 | 1,087.00 | 1,033.00 | 1,045.00 | 1,045.00 | -4.13% | 7,100 |
| Jan 26, 2026 | 1,048.00 | 1,090.00 | 1,040.00 | 1,090.00 | 1,090.00 | 3.51% | 6,800 |
| Jan 23, 2026 | 1,088.00 | 1,090.00 | 1,019.00 | 1,053.00 | 1,053.00 | -4.01% | 20,400 |
| Jan 22, 2026 | 1,124.00 | 1,126.00 | 1,055.00 | 1,097.00 | 1,097.00 | -2.92% | 11,500 |
| Jan 21, 2026 | 1,135.00 | 1,135.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.70% | 1,400 |
| Jan 20, 2026 | 1,157.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.22% | 4,300 |
| Jan 19, 2026 | 1,152.00 | 1,170.00 | 1,140.00 | 1,152.00 | 1,152.00 | - | 6,600 |
| Jan 16, 2026 | 1,198.00 | 1,198.00 | 1,142.00 | 1,152.00 | 1,152.00 | -4.00% | 7,900 |
| Jan 15, 2026 | 1,209.00 | 1,215.00 | 1,192.00 | 1,200.00 | 1,200.00 | -3.54% | 12,500 |
| Jan 14, 2026 | 1,230.00 | 1,245.00 | 1,230.00 | 1,244.00 | 1,244.00 | 1.14% | 4,900 |
| Jan 13, 2026 | 1,202.00 | 1,240.00 | 1,202.00 | 1,230.00 | 1,230.00 | 2.33% | 7,200 |
| Jan 9, 2026 | 1,235.00 | 1,241.00 | 1,196.00 | 1,202.00 | 1,202.00 | -1.72% | 13,300 |
| Jan 8, 2026 | 1,196.00 | 1,238.00 | 1,194.00 | 1,223.00 | 1,223.00 | 3.21% | 7,500 |
| Jan 7, 2026 | 1,184.00 | 1,194.00 | 1,172.00 | 1,185.00 | 1,185.00 | 0.42% | 3,100 |
| Jan 6, 2026 | 1,202.00 | 1,213.00 | 1,179.00 | 1,180.00 | 1,180.00 | -1.91% | 9,900 |
| Jan 5, 2026 | 1,152.00 | 1,235.00 | 1,152.00 | 1,203.00 | 1,203.00 | 4.16% | 18,800 |
| Dec 30, 2025 | 1,169.00 | 1,180.00 | 1,148.00 | 1,155.00 | 1,155.00 | -1.28% | 11,400 |
| Dec 29, 2025 | 1,173.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 9,100 |
| Dec 26, 2025 | 1,180.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.42% | 19,300 |
| Dec 25, 2025 | 1,176.00 | 1,185.00 | 1,148.00 | 1,180.00 | 1,180.00 | -2.16% | 32,000 |
| Dec 24, 2025 | 1,199.00 | 1,222.00 | 1,141.00 | 1,206.00 | 1,206.00 | - | 36,500 |
| Dec 23, 2025 | 1,455.00 | 1,455.00 | 1,199.00 | 1,206.00 | 1,206.00 | -17.11% | 45,600 |
| Dec 22, 2025 | 1,500.00 | 1,510.00 | 1,430.00 | 1,455.00 | 1,455.00 | -3.96% | 14,400 |
| Dec 19, 2025 | 1,511.00 | 1,524.00 | 1,503.00 | 1,515.00 | 1,515.00 | - | 22,000 |
| Dec 18, 2025 | 1,509.00 | 1,515.00 | 1,503.00 | 1,515.00 | 1,515.00 | 0.33% | 20,900 |
| Dec 17, 2025 | 1,505.00 | 1,513.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.27% | 12,800 |
| Dec 16, 2025 | 1,503.00 | 1,515.00 | 1,500.00 | 1,506.00 | 1,506.00 | -0.40% | 21,100 |
| Dec 15, 2025 | 1,508.00 | 1,519.00 | 1,503.00 | 1,512.00 | 1,512.00 | 0.27% | 14,700 |
| Dec 12, 2025 | 1,502.00 | 1,510.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.80% | 24,400 |
| Dec 11, 2025 | 1,495.00 | 1,501.00 | 1,492.00 | 1,496.00 | 1,496.00 | -0.07% | 16,400 |
| Dec 10, 2025 | 1,491.00 | 1,505.00 | 1,491.00 | 1,497.00 | 1,497.00 | 0.13% | 16,000 |
| Dec 9, 2025 | 1,497.00 | 1,497.00 | 1,485.00 | 1,495.00 | 1,495.00 | -0.13% | 65,700 |
| Dec 8, 2025 | 1,506.00 | 1,506.00 | 1,496.00 | 1,497.00 | 1,497.00 | -0.60% | 27,100 |
| Dec 5, 2025 | 1,504.00 | 1,509.00 | 1,504.00 | 1,506.00 | 1,506.00 | 0.20% | 29,100 |
| Dec 4, 2025 | 1,509.00 | 1,514.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.20% | 37,800 |
| Dec 3, 2025 | 1,504.00 | 1,511.00 | 1,503.00 | 1,506.00 | 1,506.00 | -0.13% | 36,200 |
| Dec 2, 2025 | 1,512.00 | 1,516.00 | 1,504.00 | 1,508.00 | 1,508.00 | -0.72% | 29,100 |