Australia markets open in 9 hours 24 minutes

GMO TECH, Inc. (6026.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
6,700.00+1,000.00 (+17.54%)
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
09 May 20246,700.006,700.006,700.006,700.006,700.0022,400
08 May 20245,740.005,770.005,700.005,700.005,700.004,200
07 May 20245,830.005,830.005,720.005,800.005,800.001,800
02 May 20245,770.005,780.005,730.005,730.005,730.001,000
01 May 20245,710.005,710.005,710.005,710.005,710.00100
30 Apr 20245,800.005,800.005,660.005,660.005,660.001,400
26 Apr 20245,600.005,710.005,500.005,600.005,600.005,500
25 Apr 20245,640.005,660.005,640.005,660.005,660.00200
24 Apr 20245,780.005,780.005,630.005,660.005,660.00700
23 Apr 20245,800.005,850.005,730.005,730.005,730.002,000
22 Apr 20245,710.005,770.005,610.005,740.005,740.002,100
19 Apr 20245,750.005,750.005,610.005,710.005,710.001,800
18 Apr 20245,730.005,820.005,680.005,820.005,820.00900
17 Apr 20245,810.005,890.005,730.005,730.005,730.00500
16 Apr 20245,900.005,900.005,710.005,710.005,710.001,300
15 Apr 20246,070.006,070.005,850.005,950.005,950.001,500
12 Apr 20245,990.005,990.005,950.005,970.005,970.001,100
11 Apr 20246,010.006,010.005,830.006,000.006,000.001,000
10 Apr 20246,010.006,010.006,010.006,010.006,010.00100
09 Apr 20246,030.006,130.005,860.006,020.006,020.003,800
08 Apr 20245,760.005,960.005,760.005,830.005,830.00900
05 Apr 20245,750.005,750.005,700.005,710.005,710.001,800
04 Apr 20245,900.005,910.005,760.005,880.005,880.004,500
03 Apr 20245,950.006,050.005,850.005,900.005,900.003,800
02 Apr 20246,420.006,420.005,960.006,150.006,150.003,000
01 Apr 20246,280.006,320.006,210.006,220.006,220.00800
29 Mar 20246,330.006,440.006,330.006,440.006,440.00500
28 Mar 20246,530.006,530.006,330.006,430.006,430.002,100
27 Mar 20246,470.006,520.006,310.006,430.006,430.002,700
26 Mar 20246,420.006,500.006,370.006,470.006,470.002,900
25 Mar 20246,230.006,360.006,140.006,360.006,360.006,500
22 Mar 20246,050.006,410.005,950.006,130.006,130.005,200
21 Mar 20246,100.006,190.005,940.006,020.006,020.003,300
19 Mar 20245,850.006,040.005,750.006,030.006,030.002,900
18 Mar 20245,660.005,750.005,650.005,650.005,650.003,700
15 Mar 20245,730.005,730.005,630.005,630.005,630.001,000
14 Mar 20245,610.005,650.005,610.005,650.005,650.00600
13 Mar 20245,670.005,740.005,610.005,610.005,610.00600
12 Mar 20245,670.005,690.005,600.005,650.005,650.001,800
11 Mar 20245,730.005,730.005,600.005,730.005,730.001,400
08 Mar 20245,810.005,870.005,780.005,800.005,800.001,200
07 Mar 20246,110.006,110.005,790.005,910.005,910.004,700
06 Mar 20245,970.006,140.005,860.006,120.006,120.003,600
05 Mar 20246,140.006,140.005,840.005,950.005,950.006,000
04 Mar 20245,550.006,210.005,550.006,150.006,150.009,900
01 Mar 20245,520.005,530.005,460.005,530.005,530.001,000
29 Feb 20245,630.005,920.005,530.005,540.005,540.005,900
28 Feb 20245,530.005,630.005,530.005,630.005,630.001,600
27 Feb 20245,390.005,600.005,390.005,600.005,600.005,200
26 Feb 20245,310.005,570.005,310.005,490.005,490.0010,700
22 Feb 20245,370.005,370.005,260.005,310.005,310.002,900
21 Feb 20245,330.005,350.005,330.005,340.005,340.001,100
20 Feb 20245,540.005,540.005,300.005,430.005,430.002,400
19 Feb 20245,470.005,500.005,300.005,480.005,480.0012,000
16 Feb 20245,120.005,650.005,010.005,470.005,470.0018,000
15 Feb 20245,020.005,070.004,850.004,950.004,950.0032,200
14 Feb 20245,180.005,180.005,110.005,180.005,180.0025,100
13 Feb 20244,200.004,480.004,200.004,480.004,480.0014,500
09 Feb 20244,165.004,165.004,100.004,130.004,130.001,400
08 Feb 20244,160.004,165.004,100.004,140.004,140.001,200
07 Feb 20244,180.004,180.004,135.004,135.004,135.00800
06 Feb 20244,095.004,125.004,095.004,125.004,125.00800
05 Feb 20244,110.004,110.004,095.004,095.004,095.001,000
02 Feb 20244,165.004,185.004,110.004,110.004,110.001,200
01 Feb 20244,100.004,125.004,075.004,115.004,115.00900
31 Jan 20244,080.004,135.004,080.004,135.004,135.001,000
30 Jan 20244,090.004,120.004,055.004,110.004,110.001,300
29 Jan 20244,135.004,135.004,100.004,125.004,125.00900
26 Jan 20244,135.004,135.004,085.004,130.004,130.00900
25 Jan 20244,060.004,125.004,060.004,125.004,125.00200
24 Jan 20244,155.004,170.004,080.004,080.004,080.002,400
23 Jan 20244,220.004,220.004,085.004,085.004,085.003,000
22 Jan 20243,905.004,155.003,905.004,150.004,150.0012,800
19 Jan 20243,855.003,885.003,820.003,850.003,850.001,700
18 Jan 20243,865.003,865.003,850.003,850.003,850.00400
17 Jan 20243,885.003,920.003,830.003,895.003,895.002,700
16 Jan 20243,985.004,010.003,885.003,895.003,895.002,700
15 Jan 20243,985.004,010.003,885.003,930.003,930.002,500
12 Jan 20243,980.004,095.003,870.003,950.003,950.005,100
11 Jan 20243,990.003,990.003,905.003,975.003,975.001,800
10 Jan 20244,020.004,160.003,965.003,970.003,970.001,300
09 Jan 20243,970.004,030.003,925.004,020.004,020.003,600
05 Jan 20243,990.003,990.003,975.003,975.003,975.00200
04 Jan 20244,000.004,040.003,830.003,970.003,970.004,600
29 Dec 20234,060.004,070.004,060.004,070.004,070.001,000
28 Dec 20233,930.004,065.003,930.004,065.004,065.005,200
28 Dec 2023184.48 Dividend
27 Dec 20234,270.004,270.004,215.004,235.004,050.526,700
26 Dec 20234,190.004,250.004,180.004,200.004,017.044,100
25 Dec 20234,285.004,285.004,150.004,190.004,007.485,300
22 Dec 20234,270.004,270.004,165.004,205.004,021.834,200
21 Dec 20234,240.004,240.004,150.004,230.004,045.743,600
20 Dec 20234,290.004,290.004,240.004,240.004,055.301,100
19 Dec 20234,355.004,360.004,150.004,240.004,055.306,700
18 Dec 20234,215.004,280.004,050.004,215.004,031.394,600
15 Dec 20234,140.004,285.004,050.004,215.004,031.394,800
14 Dec 20234,160.004,160.004,000.004,155.003,974.002,900
13 Dec 20234,050.004,340.003,980.004,035.003,859.238,800
12 Dec 20234,015.004,055.003,995.004,040.003,864.011,900
11 Dec 20234,005.004,050.003,950.004,000.003,825.763,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...