Australia markets open in 4 hours 35 minutes

GMO Media Inc. (6180.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,180.00+155.00 (+5.12%)
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243,190.003,245.003,115.003,180.003,180.0014,400
08 May 20242,951.003,055.002,951.003,025.003,025.004,800
07 May 20242,959.002,995.002,959.002,995.002,995.00500
02 May 20242,950.002,950.002,933.002,933.002,933.001,100
01 May 20242,921.002,950.002,921.002,950.002,950.00400
30 Apr 20242,919.002,939.002,919.002,921.002,921.00800
26 Apr 20242,902.002,918.002,902.002,912.002,912.00400
25 Apr 20242,910.002,910.002,905.002,905.002,905.00300
24 Apr 20242,950.002,950.002,950.002,950.002,950.00100
23 Apr 20242,910.002,910.002,910.002,910.002,910.00400
22 Apr 20242,881.002,931.002,861.002,910.002,910.001,600
19 Apr 20242,931.002,981.002,880.002,881.002,881.001,600
18 Apr 20242,927.002,927.002,927.002,927.002,927.00-
17 Apr 20242,996.002,996.002,910.002,927.002,927.003,600
16 Apr 20242,937.002,949.002,912.002,915.002,915.001,500
15 Apr 20243,005.003,005.002,917.002,987.002,987.003,300
12 Apr 20243,035.003,035.002,980.002,980.002,980.001,700
11 Apr 20243,035.003,035.003,035.003,035.003,035.00300
10 Apr 20243,075.003,075.003,030.003,035.003,035.001,200
09 Apr 20243,085.003,085.003,010.003,075.003,075.00800
08 Apr 20243,060.003,120.002,995.003,015.003,015.005,100
05 Apr 20243,035.003,095.003,030.003,050.003,050.002,500
04 Apr 20243,095.003,100.003,040.003,070.003,070.001,100
03 Apr 20243,050.003,100.002,941.003,100.003,100.002,800
02 Apr 20243,080.003,125.003,075.003,075.003,075.001,400
01 Apr 20243,100.003,100.003,080.003,080.003,080.001,700
29 Mar 20243,165.003,170.003,110.003,120.003,120.00900
28 Mar 20243,100.003,145.003,080.003,095.003,095.002,600
27 Mar 20243,110.003,170.003,110.003,130.003,130.002,500
26 Mar 20243,135.003,135.003,110.003,120.003,120.00600
25 Mar 20243,190.003,190.003,130.003,130.003,130.001,600
22 Mar 20243,155.003,160.003,140.003,155.003,155.001,600
21 Mar 20243,130.003,180.003,130.003,155.003,155.001,100
19 Mar 20243,150.003,195.003,080.003,125.003,125.001,800
18 Mar 20243,100.003,145.003,040.003,135.003,135.002,700
15 Mar 20243,095.003,100.003,015.003,100.003,100.001,000
14 Mar 20243,090.003,090.003,050.003,055.003,055.004,100
13 Mar 20243,045.003,150.003,045.003,100.003,100.004,900
12 Mar 20242,965.003,070.002,861.003,035.003,035.004,300
11 Mar 20243,070.003,100.002,910.002,980.002,980.009,600
08 Mar 20243,095.003,150.003,050.003,060.003,060.002,000
07 Mar 20243,240.003,240.003,090.003,100.003,100.008,900
06 Mar 20243,260.003,260.003,220.003,250.003,250.002,500
05 Mar 20243,235.003,275.003,235.003,270.003,270.00500
04 Mar 20243,245.003,260.003,220.003,245.003,245.002,400
01 Mar 20243,250.003,325.003,245.003,245.003,245.001,700
29 Feb 20243,250.003,270.003,230.003,250.003,250.001,600
28 Feb 20243,305.003,340.003,285.003,285.003,285.001,600
27 Feb 20243,275.003,305.003,260.003,260.003,260.002,300
26 Feb 20243,385.003,385.003,265.003,300.003,300.005,100
22 Feb 20243,370.003,395.003,210.003,390.003,390.005,300
21 Feb 20243,330.003,350.003,330.003,350.003,350.002,000
20 Feb 20243,435.003,435.003,360.003,365.003,365.001,400
19 Feb 20243,315.003,450.003,315.003,410.003,410.006,000
16 Feb 20243,385.003,450.003,315.003,315.003,315.004,500
15 Feb 20243,450.003,515.003,375.003,385.003,385.003,900
14 Feb 20243,355.003,500.003,355.003,425.003,425.005,500
13 Feb 20243,450.003,550.003,395.003,410.003,410.0026,300
09 Feb 20243,220.003,345.003,185.003,265.003,265.005,400
08 Feb 20243,290.003,290.003,210.003,220.003,220.008,100
07 Feb 20243,310.003,330.003,245.003,295.003,295.0011,700
06 Feb 20243,625.003,650.003,240.003,375.003,375.0084,400
05 Feb 20243,420.003,565.003,370.003,485.003,485.0048,000
02 Feb 20243,285.003,345.003,240.003,320.003,320.006,100
01 Feb 20243,330.003,330.003,255.003,285.003,285.002,700
31 Jan 20243,305.003,345.003,300.003,345.003,345.001,500
30 Jan 20243,365.003,365.003,245.003,340.003,340.002,800
29 Jan 20243,370.003,370.003,325.003,370.003,370.00400
26 Jan 20243,330.003,385.003,255.003,340.003,340.003,000
25 Jan 20243,210.003,330.003,210.003,330.003,330.002,700
24 Jan 20243,250.003,250.003,210.003,210.003,210.00400
23 Jan 20243,205.003,330.003,200.003,250.003,250.003,900
22 Jan 20243,335.003,390.003,095.003,195.003,195.006,600
19 Jan 20243,190.003,230.003,160.003,230.003,230.002,300
18 Jan 20243,070.003,155.003,070.003,120.003,120.002,200
17 Jan 20243,040.003,045.003,035.003,045.003,045.00300
16 Jan 20243,065.003,065.003,025.003,045.003,045.00400
15 Jan 20243,065.003,065.003,065.003,065.003,065.00500
12 Jan 20243,010.003,040.003,000.003,005.003,005.002,300
11 Jan 20243,085.003,085.003,040.003,045.003,045.002,000
10 Jan 20243,040.003,075.003,040.003,075.003,075.001,100
09 Jan 20243,090.003,090.003,015.003,040.003,040.003,100
05 Jan 20243,080.003,080.003,080.003,080.003,080.001,000
04 Jan 20243,045.003,095.002,961.003,080.003,080.004,200
29 Dec 20233,030.003,070.002,991.003,070.003,070.002,700
28 Dec 20233,005.003,100.003,005.003,040.003,040.002,100
28 Dec 2023105 Dividend
27 Dec 20233,100.003,220.003,100.003,140.003,035.003,100
26 Dec 20233,170.003,205.003,160.003,170.003,064.001,300
25 Dec 20233,245.003,285.003,185.003,195.003,088.162,500
22 Dec 20233,220.003,255.003,125.003,230.003,121.994,400
21 Dec 20233,250.003,275.003,220.003,220.003,112.321,700
20 Dec 20233,165.003,320.003,165.003,300.003,189.652,600
19 Dec 20233,260.003,305.003,165.003,165.003,059.163,800
18 Dec 20233,365.003,365.003,240.003,315.003,204.152,400
15 Dec 20233,475.003,475.003,365.003,405.003,291.147,800
14 Dec 20233,200.003,490.003,140.003,410.003,295.9715,600
13 Dec 20233,190.003,340.003,190.003,225.003,117.163,500
12 Dec 20233,345.003,450.003,130.003,180.003,073.6639,100
11 Dec 20233,240.003,355.003,230.003,295.003,184.823,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...