grems,Inc 3150
TSE · Japan · Producer Manufacturing
¥2,345.00-43.00 (-1.80%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,345.00 | -1.80% | ¥2,371.00 | ¥2,376.00 | ¥2,342.00 | 79.00K |
| 2026-10-01 | ¥2,388.00 | -0.21% | ¥2,382.00 | ¥2,400.00 | ¥2,374.00 | 53.80K |
| 2026-09-30 | ¥2,393.00 | +1.01% | ¥2,365.00 | ¥2,404.00 | ¥2,360.00 | 42.20K |
| 2026-09-29 | ¥2,369.00 | -1.09% | ¥2,392.00 | ¥2,397.00 | ¥2,359.00 | 74.10K |
| 2026-09-28 | ¥2,395.00 | -1.68% | ¥2,437.00 | ¥2,445.00 | ¥2,394.00 | 42.30K |
| 2026-09-25 | ¥2,436.00 | +0.21% | ¥2,431.00 | ¥2,447.00 | ¥2,426.00 | 29.40K |
| 2026-09-24 | ¥2,431.00 | +0.21% | ¥2,431.00 | ¥2,452.00 | ¥2,426.00 | 39.80K |
| 2026-09-18 | ¥2,426.00 | -0.57% | ¥2,447.00 | ¥2,450.00 | ¥2,425.00 | 40.70K |
| 2026-09-17 | ¥2,440.00 | +0.83% | ¥2,415.00 | ¥2,440.00 | ¥2,414.00 | 34.50K |
| 2026-09-16 | ¥2,420.00 | -0.08% | ¥2,420.00 | ¥2,442.00 | ¥2,413.00 | 23.30K |
| 2026-09-15 | ¥2,422.00 | -0.74% | ¥2,421.00 | ¥2,439.00 | ¥2,417.00 | 34.10K |
| 2026-09-14 | ¥2,440.00 | +1.79% | ¥2,388.00 | ¥2,440.00 | ¥2,388.00 | 30.50K |
| 2026-09-11 | ¥2,397.00 | -0.13% | ¥2,377.00 | ¥2,406.00 | ¥2,365.00 | 55.70K |
| 2026-09-10 | ¥2,400.00 | -0.21% | ¥2,400.00 | ¥2,409.00 | ¥2,384.00 | 48.30K |
| 2026-09-09 | ¥2,405.00 | -0.41% | ¥2,410.00 | ¥2,419.00 | ¥2,397.00 | 38.50K |
| 2026-09-08 | ¥2,415.00 | -1.63% | ¥2,450.00 | ¥2,450.00 | ¥2,415.00 | 27.80K |
| 2026-09-07 | ¥2,455.00 | +0.86% | ¥2,435.00 | ¥2,475.00 | ¥2,427.00 | 36.00K |
| 2026-09-04 | ¥2,434.00 | +0.75% | ¥2,416.00 | ¥2,455.00 | ¥2,411.00 | 47.00K |
| 2026-09-03 | ¥2,416.00 | +0.46% | ¥2,410.00 | ¥2,434.00 | ¥2,410.00 | 33.50K |
| 2026-09-02 | ¥2,405.00 | -2.32% | ¥2,438.00 | ¥2,442.00 | ¥2,405.00 | 66.30K |
| 2026-09-01 | ¥2,462.00 | -1.12% | ¥2,462.00 | ¥2,486.00 | ¥2,444.00 | 51.50K |
| 2026-08-31 | ¥2,490.00 | +0.08% | ¥2,485.00 | ¥2,498.00 | ¥2,462.00 | 48.50K |
| 2026-08-28 | ¥2,488.00 | -0.04% | ¥2,480.00 | ¥2,501.00 | ¥2,470.00 | 44.40K |
| 2026-08-27 | ¥2,489.00 | -2.20% | ¥2,545.00 | ¥2,545.00 | ¥2,489.00 | 47.60K |
| 2026-08-26 | ¥2,545.00 | +0.99% | ¥2,533.00 | ¥2,558.00 | ¥2,524.00 | 90.10K |
| 2026-08-25 | ¥2,520.00 | 0.00% | ¥2,535.00 | ¥2,544.00 | ¥2,505.00 | 29.80K |
| 2026-08-24 | ¥2,520.00 | -0.36% | ¥2,529.00 | ¥2,540.00 | ¥2,513.00 | 41.40K |
| 2026-08-21 | ¥2,529.00 | -0.35% | ¥2,503.00 | ¥2,537.00 | ¥2,503.00 | 29.90K |
| 2026-08-20 | ¥2,538.00 | +2.26% | ¥2,502.00 | ¥2,538.00 | ¥2,483.00 | 46.60K |
| 2026-08-19 | ¥2,482.00 | -0.32% | ¥2,479.00 | ¥2,494.00 | ¥2,458.00 | 49.90K |
| 2026-08-18 | ¥2,490.00 | -0.80% | ¥2,549.00 | ¥2,558.00 | ¥2,486.00 | 49.90K |
| 2026-08-17 | ¥2,510.00 | +0.32% | ¥2,529.00 | ¥2,532.00 | ¥2,485.00 | 54.80K |
| 2026-08-14 | ¥2,502.00 | -0.20% | ¥2,511.00 | ¥2,522.00 | ¥2,488.00 | 53.80K |
| 2026-08-13 | ¥2,507.00 | +1.83% | ¥2,462.00 | ¥2,507.00 | ¥2,461.00 | 57.10K |
| 2026-08-12 | ¥2,462.00 | -0.53% | ¥2,470.00 | ¥2,475.00 | ¥2,448.00 | 56.90K |
| 2026-08-10 | ¥2,475.00 | 0.00% | ¥2,494.00 | ¥2,507.00 | ¥2,464.00 | 42.00K |
| 2026-08-07 | ¥2,475.00 | +0.53% | ¥2,440.00 | ¥2,501.00 | ¥2,435.00 | 63.50K |
| 2026-08-06 | ¥2,462.00 | -4.39% | ¥2,536.00 | ¥2,547.00 | ¥2,439.00 | 100.60K |
| 2026-08-05 | ¥2,575.00 | +1.42% | ¥2,586.00 | ¥2,599.00 | ¥2,548.00 | 57.50K |
| 2026-08-04 | ¥2,539.00 | -0.20% | ¥2,567.00 | ¥2,567.00 | ¥2,524.00 | 38.90K |
| 2026-08-03 | ¥2,544.00 | -1.17% | ¥2,572.00 | ¥2,572.00 | ¥2,506.00 | 41.00K |
| 2026-07-31 | ¥2,574.00 | -0.92% | ¥2,598.00 | ¥2,606.00 | ¥2,565.00 | 32.50K |
| 2026-07-30 | ¥2,598.00 | -1.03% | ¥2,598.00 | ¥2,642.00 | ¥2,584.00 | 42.10K |
| 2026-07-29 | ¥2,625.00 | +0.27% | ¥2,605.00 | ¥2,625.00 | ¥2,586.00 | 42.80K |
| 2026-07-28 | ¥2,618.00 | -1.06% | ¥2,640.00 | ¥2,646.00 | ¥2,606.00 | 50.80K |
| 2026-07-27 | ¥2,646.00 | +2.64% | ¥2,608.00 | ¥2,646.00 | ¥2,602.00 | 31.60K |
| 2026-07-24 | ¥2,578.00 | -0.31% | ¥2,553.00 | ¥2,594.00 | ¥2,547.00 | 36.60K |
| 2026-07-23 | ¥2,586.00 | -0.12% | ¥2,572.00 | ¥2,608.00 | ¥2,551.00 | 38.80K |
| 2026-07-22 | ¥2,589.00 | -1.15% | ¥2,601.00 | ¥2,608.00 | ¥2,585.00 | 51.60K |
| 2026-07-21 | ¥2,619.00 | +0.85% | ¥2,638.00 | ¥2,659.00 | ¥2,617.00 | 49.30K |
| 2026-07-17 | ¥2,597.00 | +0.12% | ¥2,608.00 | ¥2,621.00 | ¥2,574.00 | 60.70K |
| 2026-07-16 | ¥2,594.00 | -0.57% | ¥2,610.00 | ¥2,640.00 | ¥2,586.00 | 52.20K |
| 2026-07-15 | ¥2,609.00 | +4.32% | ¥2,501.00 | ¥2,621.00 | ¥2,501.00 | 92.00K |
| 2026-07-14 | ¥2,501.00 | +0.32% | ¥2,503.00 | ¥2,520.00 | ¥2,489.00 | 43.10K |
| 2026-07-13 | ¥2,493.00 | -0.72% | ¥2,520.00 | ¥2,543.00 | ¥2,486.00 | 37.60K |
| 2026-07-10 | ¥2,511.00 | -0.44% | ¥2,529.00 | ¥2,532.00 | ¥2,497.00 | 47.90K |
| 2026-07-09 | ¥2,522.00 | 0.00% | ¥2,539.00 | ¥2,539.00 | ¥2,514.00 | 39.90K |
| 2026-07-08 | ¥2,522.00 | +0.32% | ¥2,539.00 | ¥2,564.00 | ¥2,522.00 | 54.20K |
| 2026-07-07 | ¥2,514.00 | -0.04% | ¥2,541.00 | ¥2,548.00 | ¥2,500.00 | 55.90K |
| 2026-07-06 | ¥2,515.00 | +2.15% | ¥2,461.00 | ¥2,562.00 | ¥2,455.00 | 97.80K |
| 2026-07-03 | ¥2,462.00 | +1.28% | ¥2,425.00 | ¥2,462.00 | ¥2,421.00 | 37.40K |
| 2026-07-02 | ¥2,431.00 | +0.21% | ¥2,450.00 | ¥2,469.00 | ¥2,419.00 | 50.10K |
| 2026-07-01 | ¥2,426.00 | +0.21% | ¥2,450.00 | ¥2,450.00 | ¥2,410.00 | 42.50K |
| 2026-06-30 | ¥2,421.00 | -0.98% | ¥2,456.00 | ¥2,458.00 | ¥2,421.00 | 31.00K |
| 2026-06-29 | ¥2,445.00 | +0.82% | ¥2,446.00 | ¥2,456.00 | ¥2,417.00 | 42.20K |
| 2026-06-26 | ¥2,425.00 | -0.33% | ¥2,429.00 | ¥2,448.00 | ¥2,397.00 | 77.30K |
| 2026-06-25 | ¥2,433.00 | +1.25% | ¥2,435.00 | ¥2,449.00 | ¥2,415.00 | 42.20K |
| 2026-06-24 | ¥2,403.00 | -1.15% | ¥2,436.00 | ¥2,458.00 | ¥2,382.00 | 121.10K |
| 2026-06-23 | ¥2,431.00 | -2.76% | ¥2,489.00 | ¥2,489.00 | ¥2,431.00 | 70.40K |
| 2026-06-22 | ¥2,500.00 | +3.31% | ¥2,490.00 | ¥2,529.00 | ¥2,476.00 | 76.20K |
| 2026-06-19 | ¥2,420.00 | +0.41% | ¥2,445.00 | ¥2,475.00 | ¥2,420.00 | 68.30K |
| 2026-06-18 | ¥2,410.00 | -1.03% | ¥2,423.00 | ¥2,443.00 | ¥2,409.00 | 46.80K |
| 2026-06-17 | ¥2,435.00 | +2.35% | ¥2,400.00 | ¥2,447.00 | ¥2,385.00 | 41.80K |
| 2026-06-16 | ¥2,379.00 | -0.96% | ¥2,399.00 | ¥2,399.00 | ¥2,371.00 | 60.20K |
| 2026-06-15 | ¥2,402.00 | +0.21% | ¥2,423.00 | ¥2,445.00 | ¥2,402.00 | 50.70K |
| 2026-06-12 | ¥2,397.00 | +1.40% | ¥2,371.00 | ¥2,397.00 | ¥2,339.00 | 59.30K |
| 2026-06-11 | ¥2,364.00 | +0.42% | ¥2,328.00 | ¥2,364.00 | ¥2,305.00 | 93.60K |
| 2026-06-10 | ¥2,354.00 | +0.04% | ¥2,369.00 | ¥2,372.00 | ¥2,329.00 | 69.50K |
| 2026-06-09 | ¥2,353.00 | -0.04% | ¥2,384.00 | ¥2,384.00 | ¥2,336.00 | 62.40K |
| 2026-06-08 | ¥2,354.00 | -0.25% | ¥2,351.00 | ¥2,380.00 | ¥2,325.00 | 97.50K |
| 2026-06-05 | ¥2,360.00 | +0.98% | ¥2,330.00 | ¥2,378.00 | ¥2,330.00 | 54.90K |
| 2026-06-04 | ¥2,337.00 | -1.68% | ¥2,379.00 | ¥2,379.00 | ¥2,325.00 | 78.00K |
| 2026-06-03 | ¥2,377.00 | +1.02% | ¥2,369.00 | ¥2,382.00 | ¥2,345.00 | 74.50K |
| 2026-06-02 | ¥2,353.00 | -0.72% | ¥2,351.00 | ¥2,369.00 | ¥2,322.00 | 76.30K |
| 2026-06-01 | ¥2,370.00 | -0.04% | ¥2,355.00 | ¥2,377.00 | ¥2,320.00 | 117.90K |
| 2026-05-29 | ¥2,371.00 | +0.21% | ¥2,370.00 | ¥2,412.00 | ¥2,370.00 | 61.40K |
| 2026-05-28 | ¥2,366.00 | -0.67% | ¥2,370.00 | ¥2,390.00 | ¥2,347.00 | 97.70K |
| 2026-05-27 | ¥2,382.00 | -1.24% | ¥2,398.00 | ¥2,401.00 | ¥2,360.00 | 99.80K |
| 2026-05-26 | ¥2,412.00 | -0.29% | ¥2,419.00 | ¥2,446.00 | ¥2,399.00 | 64.50K |
| 2026-05-25 | ¥2,419.00 | +0.21% | ¥2,418.00 | ¥2,450.00 | ¥2,390.00 | 70.00K |