GMO Media Inc. (TYO:6180)
Japan
· Delayed Price · Currency is JPY 4,385.00
-70.00 (-1.57%)
Apr 28, 2026, 3:30 PM JST
GMO Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | -1.57% | 100 |
| Apr 27, 2026 | 4,400.00 | 4,455.00 | 4,330.00 | 4,455.00 | 4,455.00 | 1.14% | 1,100 |
| Apr 24, 2026 | 4,495.00 | 4,495.00 | 4,405.00 | 4,405.00 | 4,405.00 | -2.11% | 400 |
| Apr 23, 2026 | 4,430.00 | 4,500.00 | 4,430.00 | 4,500.00 | 4,500.00 | 0.22% | 600 |
| Apr 22, 2026 | 4,500.00 | 4,500.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.11% | 1,000 |
| Apr 21, 2026 | 4,480.00 | 4,490.00 | 4,415.00 | 4,485.00 | 4,485.00 | 1.59% | 1,000 |
| Apr 20, 2026 | 4,470.00 | 4,485.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.23% | 1,300 |
| Apr 17, 2026 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.68% | 200 |
| Apr 16, 2026 | 4,465.00 | 4,465.00 | 4,395.00 | 4,440.00 | 4,440.00 | -0.56% | 400 |
| Apr 15, 2026 | 4,465.00 | 4,465.00 | 4,350.00 | 4,465.00 | 4,465.00 | 1.59% | 1,200 |
| Apr 14, 2026 | 4,340.00 | 4,420.00 | 4,340.00 | 4,395.00 | 4,395.00 | 1.15% | 1,800 |
| Apr 13, 2026 | 4,340.00 | 4,345.00 | 4,330.00 | 4,345.00 | 4,345.00 | 1.05% | 1,700 |
| Apr 10, 2026 | 4,300.00 | 4,300.00 | 4,235.00 | 4,300.00 | 4,300.00 | 0.35% | 600 |
| Apr 9, 2026 | 4,220.00 | 4,305.00 | 4,220.00 | 4,285.00 | 4,285.00 | 0.82% | 1,600 |
| Apr 8, 2026 | 4,305.00 | 4,315.00 | 4,105.00 | 4,250.00 | 4,250.00 | 0.35% | 3,300 |
| Apr 7, 2026 | 4,260.00 | 4,265.00 | 4,180.00 | 4,235.00 | 4,235.00 | 1.07% | 1,400 |
| Apr 6, 2026 | 4,220.00 | 4,285.00 | 4,180.00 | 4,190.00 | 4,190.00 | -0.83% | 1,300 |
| Apr 3, 2026 | 4,155.00 | 4,245.00 | 4,155.00 | 4,225.00 | 4,225.00 | 0.60% | 400 |
| Apr 2, 2026 | 4,245.00 | 4,255.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 900 |
| Apr 1, 2026 | 4,160.00 | 4,205.00 | 4,120.00 | 4,205.00 | 4,205.00 | 2.31% | 1,100 |
| Mar 31, 2026 | 4,270.00 | 4,270.00 | 4,105.00 | 4,110.00 | 4,110.00 | -3.75% | 6,900 |
| Mar 30, 2026 | 4,300.00 | 4,300.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.51% | 1,300 |
| Mar 27, 2026 | 4,275.00 | 4,390.00 | 4,275.00 | 4,380.00 | 4,380.00 | 0.81% | 1,500 |
| Mar 26, 2026 | 4,250.00 | 4,380.00 | 4,250.00 | 4,345.00 | 4,345.00 | 0.70% | 900 |
| Mar 25, 2026 | 4,360.00 | 4,360.00 | 4,260.00 | 4,315.00 | 4,315.00 | 0.35% | 2,000 |
| Mar 24, 2026 | 4,350.00 | 4,350.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.35% | 1,800 |
| Mar 23, 2026 | 4,405.00 | 4,405.00 | 4,305.00 | 4,315.00 | 4,315.00 | -0.58% | 1,500 |
| Mar 19, 2026 | 4,360.00 | 4,450.00 | 4,340.00 | 4,340.00 | 4,340.00 | -2.03% | 1,500 |
| Mar 18, 2026 | 4,460.00 | 4,460.00 | 4,395.00 | 4,430.00 | 4,430.00 | 0.80% | 400 |
| Mar 17, 2026 | 4,425.00 | 4,450.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.79% | 500 |
| Mar 16, 2026 | 4,350.00 | 4,475.00 | 4,350.00 | 4,475.00 | 4,475.00 | 2.87% | 800 |
| Mar 13, 2026 | 4,455.00 | 4,455.00 | 4,345.00 | 4,350.00 | 4,350.00 | -1.25% | 2,700 |
| Mar 12, 2026 | 4,455.00 | 4,475.00 | 4,340.00 | 4,405.00 | 4,405.00 | -0.45% | 3,000 |
| Mar 11, 2026 | 4,485.00 | 4,485.00 | 4,345.00 | 4,425.00 | 4,425.00 | 1.84% | 2,800 |
| Mar 10, 2026 | 4,335.00 | 4,440.00 | 4,325.00 | 4,345.00 | 4,345.00 | 1.05% | 3,000 |
| Mar 9, 2026 | 4,265.00 | 4,470.00 | 4,255.00 | 4,300.00 | 4,300.00 | -3.26% | 1,500 |
| Mar 6, 2026 | 4,420.00 | 4,475.00 | 4,400.00 | 4,445.00 | 4,445.00 | 2.18% | 3,400 |
| Mar 5, 2026 | 4,255.00 | 4,375.00 | 4,215.00 | 4,350.00 | 4,350.00 | 5.71% | 8,000 |
| Mar 4, 2026 | 4,240.00 | 4,240.00 | 4,115.00 | 4,115.00 | 4,115.00 | -3.74% | 5,900 |
| Mar 3, 2026 | 4,475.00 | 4,475.00 | 4,275.00 | 4,275.00 | 4,275.00 | -4.47% | 8,300 |
| Mar 2, 2026 | 4,450.00 | 4,490.00 | 4,435.00 | 4,475.00 | 4,475.00 | 0.34% | 2,300 |
| Feb 27, 2026 | 4,495.00 | 4,500.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.67% | 2,200 |
| Feb 26, 2026 | 4,480.00 | 4,490.00 | 4,445.00 | 4,490.00 | 4,490.00 | 0.11% | 2,400 |
| Feb 25, 2026 | 4,440.00 | 4,500.00 | 4,435.00 | 4,485.00 | 4,485.00 | 1.01% | 1,700 |
| Feb 24, 2026 | 4,590.00 | 4,590.00 | 4,440.00 | 4,440.00 | 4,440.00 | -2.63% | 3,600 |
| Feb 20, 2026 | 4,580.00 | 4,585.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.98% | 2,100 |
| Feb 19, 2026 | 4,580.00 | 4,605.00 | 4,570.00 | 4,605.00 | 4,605.00 | 0.33% | 2,600 |
| Feb 18, 2026 | 4,600.00 | 4,600.00 | 4,585.00 | 4,590.00 | 4,590.00 | - | 2,700 |
| Feb 17, 2026 | 4,675.00 | 4,675.00 | 4,590.00 | 4,590.00 | 4,590.00 | -1.71% | 4,700 |
| Feb 16, 2026 | 4,725.00 | 4,725.00 | 4,575.00 | 4,670.00 | 4,670.00 | -1.06% | 9,800 |
| Feb 13, 2026 | 4,895.00 | 4,900.00 | 4,690.00 | 4,720.00 | 4,720.00 | -3.48% | 17,100 |
| Feb 12, 2026 | 4,790.00 | 4,995.00 | 4,750.00 | 4,890.00 | 4,890.00 | -11.57% | 36,400 |
| Feb 10, 2026 | 5,440.00 | 5,660.00 | 5,360.00 | 5,530.00 | 5,530.00 | 1.84% | 15,600 |
| Feb 9, 2026 | 5,530.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | 0.74% | 3,000 |
| Feb 6, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.75% | 1,300 |
| Feb 5, 2026 | 5,340.00 | 5,490.00 | 5,340.00 | 5,350.00 | 5,350.00 | -0.19% | 900 |
| Feb 4, 2026 | 5,330.00 | 5,370.00 | 5,320.00 | 5,360.00 | 5,360.00 | 0.56% | 2,400 |
| Feb 3, 2026 | 5,310.00 | 5,370.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.38% | 2,100 |
| Feb 2, 2026 | 5,310.00 | 5,330.00 | 5,310.00 | 5,310.00 | 5,310.00 | - | 700 |
| Jan 30, 2026 | 5,340.00 | 5,340.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.56% | 1,500 |
| Jan 29, 2026 | 5,370.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | -2.20% | 2,400 |
| Jan 28, 2026 | 5,420.00 | 5,460.00 | 5,320.00 | 5,460.00 | 5,460.00 | -0.18% | 5,300 |
| Jan 27, 2026 | 5,480.00 | 5,500.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.18% | 2,800 |
| Jan 26, 2026 | 5,500.00 | 5,500.00 | 5,460.00 | 5,480.00 | 5,480.00 | - | 1,400 |
| Jan 23, 2026 | 5,460.00 | 5,500.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.37% | 2,800 |
| Jan 22, 2026 | 5,410.00 | 5,460.00 | 5,410.00 | 5,460.00 | 5,460.00 | 1.11% | 2,000 |
| Jan 21, 2026 | 5,430.00 | 5,450.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.92% | 3,000 |
| Jan 20, 2026 | 5,460.00 | 5,480.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.74% | 2,000 |
| Jan 19, 2026 | 5,380.00 | 5,410.00 | 5,320.00 | 5,410.00 | 5,410.00 | 0.56% | 2,900 |
| Jan 16, 2026 | 5,410.00 | 5,410.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.74% | 2,500 |
| Jan 15, 2026 | 5,430.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.37% | 4,300 |
| Jan 14, 2026 | 5,430.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.64% | 4,700 |
| Jan 13, 2026 | 5,540.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.72% | 5,700 |
| Jan 9, 2026 | 5,580.00 | 5,620.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 3,900 |
| Jan 8, 2026 | 5,510.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,540.00 | 0.36% | 4,100 |
| Jan 7, 2026 | 5,580.00 | 5,580.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.08% | 2,900 |
| Jan 6, 2026 | 5,520.00 | 5,610.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.09% | 2,900 |
| Jan 5, 2026 | 5,630.00 | 5,660.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.95% | 10,400 |
| Dec 30, 2025 | 5,650.00 | 5,700.00 | 5,610.00 | 5,630.00 | 5,630.00 | - | 6,300 |
| Dec 29, 2025 | 5,660.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,630.00 | -5.54% | 18,900 |
| Dec 26, 2025 | 5,940.00 | 6,000.00 | 5,940.00 | 5,960.00 | 5,719.00 | 0.51% | 6,400 |
| Dec 25, 2025 | 5,940.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,690.21 | -0.17% | 7,800 |
| Dec 24, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,699.81 | -0.17% | 4,900 |
| Dec 23, 2025 | 5,890.00 | 5,990.00 | 5,870.00 | 5,950.00 | 5,709.40 | -0.67% | 7,800 |
| Dec 22, 2025 | 5,950.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,747.79 | 1.18% | 3,500 |
| Dec 19, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,680.62 | -0.50% | 4,300 |
| Dec 18, 2025 | 5,970.00 | 5,990.00 | 5,940.00 | 5,950.00 | 5,709.40 | -0.34% | 2,000 |
| Dec 17, 2025 | 5,990.00 | 6,060.00 | 5,970.00 | 5,970.00 | 5,728.60 | -0.33% | 1,900 |
| Dec 16, 2025 | 5,990.00 | 6,170.00 | 5,990.00 | 5,990.00 | 5,747.79 | 0.34% | 6,100 |
| Dec 15, 2025 | 5,960.00 | 5,980.00 | 5,890.00 | 5,970.00 | 5,728.60 | 1.70% | 2,700 |
| Dec 12, 2025 | 6,040.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,632.64 | -1.34% | 4,100 |
| Dec 11, 2025 | 6,060.00 | 6,110.00 | 5,920.00 | 5,950.00 | 5,709.40 | -1.33% | 7,300 |
| Dec 10, 2025 | 6,010.00 | 6,040.00 | 5,940.00 | 6,030.00 | 5,786.17 | 1.17% | 5,600 |
| Dec 9, 2025 | 5,890.00 | 5,960.00 | 5,830.00 | 5,960.00 | 5,719.00 | 1.19% | 3,300 |
| Dec 8, 2025 | 5,840.00 | 5,920.00 | 5,830.00 | 5,890.00 | 5,651.83 | 0.68% | 2,900 |
| Dec 5, 2025 | 5,820.00 | 5,860.00 | 5,820.00 | 5,850.00 | 5,613.45 | 0.52% | 1,100 |
| Dec 4, 2025 | 5,820.00 | 5,890.00 | 5,820.00 | 5,820.00 | 5,584.66 | -0.17% | 1,900 |
| Dec 3, 2025 | 5,790.00 | 5,990.00 | 5,790.00 | 5,830.00 | 5,594.26 | 0.34% | 3,400 |
| Dec 2, 2025 | 5,830.00 | 5,920.00 | 5,750.00 | 5,810.00 | 5,575.07 | -0.34% | 3,400 |
| Dec 1, 2025 | 5,970.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,594.26 | -1.69% | 4,800 |