Australia markets open in 4 hours 17 minutes

GMO Research & AI, Inc. (3695.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,829.00+7.00 (+0.25%)
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,792.002,829.002,792.002,829.002,829.001,900
07 May 20242,823.002,823.002,800.002,822.002,822.00700
02 May 20242,780.002,829.002,780.002,823.002,823.001,900
01 May 20242,761.002,854.002,761.002,780.002,780.001,700
30 Apr 20242,860.002,860.002,802.002,838.002,838.002,400
26 Apr 20242,864.002,864.002,754.002,863.002,863.001,000
25 Apr 20242,864.002,864.002,864.002,864.002,864.00-
24 Apr 20242,840.002,865.002,831.002,864.002,864.00800
23 Apr 20242,850.002,850.002,850.002,850.002,850.00-
22 Apr 20242,856.002,856.002,842.002,850.002,850.00600
19 Apr 20242,825.002,847.002,800.002,842.002,842.001,600
18 Apr 20242,801.002,862.002,801.002,842.002,842.00700
17 Apr 20242,860.002,860.002,800.002,801.002,801.001,500
16 Apr 20242,895.002,895.002,835.002,847.002,847.001,800
15 Apr 20242,849.002,885.002,811.002,885.002,885.003,300
12 Apr 20242,829.002,840.002,811.002,840.002,840.002,800
11 Apr 20242,810.002,825.002,770.002,810.002,810.003,700
10 Apr 20242,789.002,800.002,789.002,800.002,800.00900
09 Apr 20242,780.002,789.002,780.002,789.002,789.00700
08 Apr 20242,780.002,780.002,774.002,775.002,775.001,000
05 Apr 20242,786.002,793.002,750.002,780.002,780.001,200
04 Apr 20242,795.002,795.002,762.002,794.002,794.00700
03 Apr 20242,748.002,796.002,746.002,794.002,794.001,200
02 Apr 20242,824.002,824.002,741.002,778.002,778.003,200
01 Apr 20242,828.002,828.002,790.002,824.002,824.001,400
29 Mar 20242,776.002,790.002,752.002,790.002,790.004,100
28 Mar 20242,762.002,794.002,762.002,787.002,787.001,800
27 Mar 20242,770.002,800.002,760.002,794.002,794.002,900
26 Mar 20242,776.002,776.002,760.002,762.002,762.001,600
25 Mar 20242,768.002,780.002,754.002,774.002,774.001,700
22 Mar 20242,753.002,788.002,745.002,772.002,772.005,400
21 Mar 20242,728.002,750.002,718.002,745.002,745.002,200
19 Mar 20242,743.002,743.002,726.002,728.002,728.00600
18 Mar 20242,701.002,739.002,688.002,730.002,730.002,500
15 Mar 20242,680.002,730.002,680.002,719.002,719.002,500
14 Mar 20242,700.002,717.002,686.002,710.002,710.00800
13 Mar 20242,686.002,699.002,681.002,699.002,699.001,100
12 Mar 20242,680.002,681.002,680.002,680.002,680.001,000
11 Mar 20242,716.002,742.002,680.002,700.002,700.002,700
08 Mar 20242,712.002,743.002,712.002,742.002,742.00300
07 Mar 20242,708.002,740.002,708.002,740.002,740.001,200
06 Mar 20242,735.002,738.002,692.002,720.002,720.001,200
05 Mar 20242,752.002,752.002,725.002,725.002,725.00600
04 Mar 20242,700.002,738.002,675.002,738.002,738.001,600
01 Mar 20242,737.002,737.002,700.002,700.002,700.003,300
29 Feb 20242,728.002,747.002,700.002,700.002,700.001,500
28 Feb 20242,733.002,750.002,727.002,750.002,750.001,400
27 Feb 20242,772.002,772.002,726.002,731.002,731.003,000
26 Feb 20242,733.002,750.002,720.002,722.002,722.002,700
22 Feb 20242,750.002,750.002,733.002,745.002,745.002,000
21 Feb 20242,732.002,751.002,724.002,743.002,743.002,000
20 Feb 20242,795.002,795.002,709.002,738.002,738.004,100
19 Feb 20242,680.002,700.002,674.002,700.002,700.002,000
16 Feb 20242,680.002,705.002,655.002,680.002,680.003,400
15 Feb 20242,735.002,735.002,681.002,681.002,681.003,100
14 Feb 20242,740.002,740.002,700.002,724.002,724.003,900
13 Feb 20242,738.002,738.002,715.002,725.002,725.001,600
09 Feb 20242,701.002,724.002,701.002,724.002,724.001,700
08 Feb 20242,708.002,730.002,700.002,700.002,700.002,600
07 Feb 20242,730.002,734.002,691.002,703.002,703.003,100
06 Feb 20242,751.002,800.002,716.002,733.002,733.0013,900
05 Feb 20242,712.002,715.002,664.002,664.002,664.003,300
02 Feb 20242,690.002,708.002,690.002,708.002,708.002,100
01 Feb 20242,701.002,719.002,695.002,695.002,695.002,100
31 Jan 20242,748.002,748.002,715.002,715.002,715.001,400
30 Jan 20242,709.002,742.002,709.002,715.002,715.00700
29 Jan 20242,716.002,726.002,697.002,725.002,725.002,700
26 Jan 20242,711.002,716.002,657.002,705.002,705.001,900
25 Jan 20242,717.002,717.002,710.002,711.002,711.00500
24 Jan 20242,710.002,717.002,675.002,717.002,717.001,800
23 Jan 20242,675.002,715.002,672.002,715.002,715.003,400
22 Jan 20242,659.002,683.002,644.002,671.002,671.005,400
19 Jan 20242,674.002,685.002,662.002,670.002,670.002,500
18 Jan 20242,690.002,706.002,673.002,683.002,683.001,700
17 Jan 20242,701.002,701.002,673.002,690.002,690.002,300
16 Jan 20242,725.002,725.002,701.002,701.002,701.00700
15 Jan 20242,736.002,736.002,696.002,696.002,696.003,300
12 Jan 20242,748.002,748.002,702.002,714.002,714.003,100
11 Jan 20242,736.002,740.002,717.002,735.002,735.003,200
10 Jan 20242,740.002,742.002,700.002,718.002,718.006,700
09 Jan 20242,742.002,755.002,730.002,740.002,740.002,700
05 Jan 20242,777.002,777.002,750.002,750.002,750.002,500
04 Jan 20242,800.002,800.002,700.002,755.002,755.004,700
29 Dec 20232,841.002,854.002,801.002,802.002,802.002,600
28 Dec 20232,775.002,886.002,773.002,841.002,841.0016,000
28 Dec 2023114.84 Dividend
27 Dec 20233,000.003,040.002,897.003,040.002,925.168,100
26 Dec 20232,940.003,000.002,939.003,000.002,886.679,800
25 Dec 20232,970.002,980.002,928.002,938.002,827.0111,000
22 Dec 20232,886.002,941.002,880.002,899.002,789.494,400
21 Dec 20232,892.002,892.002,863.002,863.002,754.853,700
20 Dec 20232,875.002,890.002,875.002,876.002,767.362,400
19 Dec 20232,855.002,875.002,855.002,875.002,766.39900
18 Dec 20232,875.002,875.002,838.002,850.002,742.341,200
15 Dec 20232,854.002,872.002,844.002,846.002,738.493,700
14 Dec 20232,846.002,860.002,816.002,850.002,742.343,000
13 Dec 20232,821.002,846.002,821.002,846.002,738.491,500
12 Dec 20232,839.002,849.002,839.002,840.002,732.721,100
11 Dec 20232,835.002,837.002,808.002,809.002,702.892,100
08 Dec 20232,800.002,831.002,800.002,805.002,699.044,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...