GMO Product Platform INC. 3695
TSE · Japan · Commercial Services
¥1,602.00-46.00 (-2.79%)
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 | ¥1,602.00 | -2.79% | ¥1,648.00 | ¥1,648.00 | ¥1,602.00 | 12.40K |
| 2026-10-01 | ¥1,648.00 | -3.74% | ¥1,691.00 | ¥1,702.00 | ¥1,641.00 | 10.50K |
| 2026-09-30 | ¥1,712.00 | +3.95% | ¥1,699.00 | ¥1,715.00 | ¥1,688.00 | 10.00K |
| 2026-09-29 | ¥1,647.00 | -4.08% | ¥1,696.00 | ¥1,707.00 | ¥1,647.00 | 8.70K |
| 2026-09-28 | ¥1,717.00 | 0.00% | ¥1,727.00 | ¥1,727.00 | ¥1,644.00 | 19.60K |
| 2026-09-25 | ¥1,717.00 | +1.54% | ¥1,692.00 | ¥1,717.00 | ¥1,690.00 | 6.90K |
| 2026-09-24 | ¥1,691.00 | +3.30% | ¥1,664.00 | ¥1,725.00 | ¥1,664.00 | 16.40K |
| 2026-09-18 | ¥1,637.00 | +0.61% | ¥1,633.00 | ¥1,648.00 | ¥1,630.00 | 5.20K |
| 2026-09-17 | ¥1,627.00 | +0.87% | ¥1,645.00 | ¥1,651.00 | ¥1,607.00 | 9.10K |
| 2026-09-16 | ¥1,613.00 | -0.74% | ¥1,627.00 | ¥1,660.00 | ¥1,599.00 | 12.10K |
| 2026-09-15 | ¥1,625.00 | +0.99% | ¥1,594.00 | ¥1,626.00 | ¥1,594.00 | 7.90K |
| 2026-09-14 | ¥1,609.00 | +0.56% | ¥1,582.00 | ¥1,630.00 | ¥1,582.00 | 10.60K |
| 2026-09-11 | ¥1,600.00 | -0.44% | ¥1,609.00 | ¥1,609.00 | ¥1,556.00 | 7.70K |
| 2026-09-10 | ¥1,607.00 | -1.23% | ¥1,617.00 | ¥1,620.00 | ¥1,603.00 | 5.90K |
| 2026-09-09 | ¥1,627.00 | -1.39% | ¥1,642.00 | ¥1,642.00 | ¥1,602.00 | 7.50K |
| 2026-09-08 | ¥1,650.00 | +2.36% | ¥1,613.00 | ¥1,664.00 | ¥1,613.00 | 12.00K |
| 2026-09-07 | ¥1,612.00 | +3.73% | ¥1,579.00 | ¥1,630.00 | ¥1,566.00 | 24.60K |
| 2026-09-04 | ¥1,554.00 | +5.00% | ¥1,484.00 | ¥1,573.00 | ¥1,484.00 | 27.10K |
| 2026-09-03 | ¥1,480.00 | +1.58% | ¥1,457.00 | ¥1,480.00 | ¥1,457.00 | 11.20K |
| 2026-09-02 | ¥1,457.00 | -0.14% | ¥1,458.00 | ¥1,458.00 | ¥1,451.00 | 3.40K |
| 2026-09-01 | ¥1,459.00 | +0.69% | ¥1,449.00 | ¥1,463.00 | ¥1,442.00 | 9.20K |
| 2026-08-31 | ¥1,449.00 | +0.63% | ¥1,439.00 | ¥1,449.00 | ¥1,436.00 | 9.20K |
| 2026-08-28 | ¥1,440.00 | +0.42% | ¥1,439.00 | ¥1,440.00 | ¥1,434.00 | 3.10K |
| 2026-08-27 | ¥1,434.00 | +0.07% | ¥1,441.00 | ¥1,441.00 | ¥1,434.00 | 2.20K |
| 2026-08-26 | ¥1,433.00 | +0.14% | ¥1,431.00 | ¥1,441.00 | ¥1,429.00 | 15.30K |
| 2026-08-25 | ¥1,431.00 | -0.49% | ¥1,432.00 | ¥1,440.00 | ¥1,429.00 | 8.70K |
| 2026-08-24 | ¥1,438.00 | +0.07% | ¥1,439.00 | ¥1,440.00 | ¥1,431.00 | 7.70K |
| 2026-08-21 | ¥1,437.00 | +1.34% | ¥1,420.00 | ¥1,437.00 | ¥1,420.00 | 16.60K |
| 2026-08-20 | ¥1,418.00 | +1.00% | ¥1,406.00 | ¥1,418.00 | ¥1,405.00 | 16.60K |
| 2026-08-19 | ¥1,404.00 | -1.89% | ¥1,408.00 | ¥1,415.00 | ¥1,403.00 | 95.90K |
| 2026-08-18 | ¥1,431.00 | -1.45% | ¥1,440.00 | ¥1,449.00 | ¥1,430.00 | 25.10K |
| 2026-08-17 | ¥1,452.00 | -0.68% | ¥1,446.00 | ¥1,458.00 | ¥1,445.00 | 11.50K |
| 2026-08-14 | ¥1,462.00 | -0.54% | ¥1,469.00 | ¥1,469.00 | ¥1,452.00 | 4.40K |
| 2026-08-13 | ¥1,470.00 | -1.01% | ¥1,485.00 | ¥1,485.00 | ¥1,454.00 | 8.60K |
| 2026-08-12 | ¥1,485.00 | 0.00% | ¥1,500.00 | ¥1,526.00 | ¥1,485.00 | 36.10K |
| 2026-08-10 | ¥1,485.00 | +2.27% | ¥1,460.00 | ¥1,485.00 | ¥1,454.00 | 7.80K |
| 2026-08-07 | ¥1,452.00 | +0.07% | ¥1,458.00 | ¥1,459.00 | ¥1,451.00 | 2.90K |
| 2026-08-06 | ¥1,451.00 | -0.96% | ¥1,450.00 | ¥1,459.00 | ¥1,443.00 | 3.40K |
| 2026-08-05 | ¥1,465.00 | +0.90% | ¥1,443.00 | ¥1,465.00 | ¥1,442.00 | 5.20K |
| 2026-08-04 | ¥1,452.00 | +0.62% | ¥1,442.00 | ¥1,452.00 | ¥1,442.00 | 2.00K |
| 2026-08-03 | ¥1,443.00 | -0.14% | ¥1,452.00 | ¥1,452.00 | ¥1,443.00 | 2.40K |
| 2026-07-31 | ¥1,445.00 | -0.89% | ¥1,455.00 | ¥1,455.00 | ¥1,445.00 | 2.40K |
| 2026-07-30 | ¥1,458.00 | 0.00% | ¥1,450.00 | ¥1,459.00 | ¥1,449.00 | 1.20K |
| 2026-07-29 | ¥1,458.00 | +0.55% | ¥1,460.00 | ¥1,460.00 | ¥1,449.00 | 3.90K |
| 2026-07-28 | ¥1,450.00 | -0.14% | ¥1,453.00 | ¥1,456.00 | ¥1,449.00 | 2.10K |
| 2026-07-27 | ¥1,452.00 | +0.14% | ¥1,449.00 | ¥1,452.00 | ¥1,448.00 | 2.50K |
| 2026-07-24 | ¥1,450.00 | +0.21% | ¥1,451.00 | ¥1,451.00 | ¥1,449.00 | 500 |
| 2026-07-23 | ¥1,447.00 | -0.48% | ¥1,447.00 | ¥1,447.00 | ¥1,447.00 | 300 |
| 2026-07-22 | ¥1,454.00 | +0.62% | ¥1,446.00 | ¥1,466.00 | ¥1,445.00 | 13.80K |
| 2026-07-21 | ¥1,445.00 | -0.21% | ¥1,447.00 | ¥1,450.00 | ¥1,445.00 | 2.00K |
| 2026-07-17 | ¥1,448.00 | -0.14% | ¥1,450.00 | ¥1,452.00 | ¥1,447.00 | 2.80K |
| 2026-07-16 | ¥1,450.00 | +0.07% | ¥1,449.00 | ¥1,450.00 | ¥1,448.00 | 800 |
| 2026-07-15 | ¥1,449.00 | +0.28% | ¥1,453.00 | ¥1,453.00 | ¥1,449.00 | 3.80K |
| 2026-07-14 | ¥1,445.00 | +0.28% | ¥1,448.00 | ¥1,448.00 | ¥1,441.00 | 1.90K |
| 2026-07-13 | ¥1,441.00 | +0.07% | ¥1,443.00 | ¥1,446.00 | ¥1,440.00 | 6.90K |
| 2026-07-10 | ¥1,440.00 | +0.14% | ¥1,440.00 | ¥1,440.00 | ¥1,428.00 | 1.90K |
| 2026-07-09 | ¥1,438.00 | +0.77% | ¥1,430.00 | ¥1,440.00 | ¥1,427.00 | 4.30K |
| 2026-07-08 | ¥1,427.00 | -0.28% | ¥1,430.00 | ¥1,430.00 | ¥1,427.00 | 1.30K |
| 2026-07-07 | ¥1,431.00 | -0.28% | ¥1,435.00 | ¥1,435.00 | ¥1,427.00 | 1.70K |
| 2026-07-06 | ¥1,435.00 | +0.49% | ¥1,423.00 | ¥1,435.00 | ¥1,423.00 | 3.00K |
| 2026-07-03 | ¥1,428.00 | +0.28% | ¥1,427.00 | ¥1,428.00 | ¥1,422.00 | 2.20K |
| 2026-07-02 | ¥1,424.00 | +0.56% | ¥1,416.00 | ¥1,425.00 | ¥1,413.00 | 2.90K |
| 2026-07-01 | ¥1,416.00 | -0.42% | ¥1,423.00 | ¥1,424.00 | ¥1,416.00 | 4.20K |
| 2026-06-30 | ¥1,422.00 | -0.21% | ¥1,427.00 | ¥1,427.00 | ¥1,421.00 | 4.20K |
| 2026-06-29 | ¥1,425.00 | -0.14% | ¥1,427.00 | ¥1,428.00 | ¥1,424.00 | 2.40K |
| 2026-06-26 | ¥1,427.00 | -0.42% | ¥1,431.00 | ¥1,438.00 | ¥1,426.00 | 6.10K |
| 2026-06-25 | ¥1,433.00 | -0.21% | ¥1,433.00 | ¥1,440.00 | ¥1,431.00 | 8.40K |
| 2026-06-24 | ¥1,436.00 | -4.33% | ¥1,440.00 | ¥1,451.00 | ¥1,430.00 | 46.30K |
| 2026-06-23 | ¥1,501.00 | -5.24% | ¥1,555.00 | ¥1,569.00 | ¥1,501.00 | 11.70K |
| 2026-06-22 | ¥1,584.00 | -3.59% | ¥1,603.00 | ¥1,603.00 | ¥1,584.00 | 2.70K |
| 2026-06-19 | ¥1,643.00 | +0.61% | ¥1,624.00 | ¥1,643.00 | ¥1,601.00 | 2.00K |
| 2026-06-18 | ¥1,633.00 | +2.38% | ¥1,595.00 | ¥1,633.00 | ¥1,595.00 | 4.30K |
| 2026-06-17 | ¥1,595.00 | -1.18% | ¥1,629.00 | ¥1,629.00 | ¥1,595.00 | 1.30K |
| 2026-06-16 | ¥1,614.00 | -0.49% | ¥1,608.00 | ¥1,614.00 | ¥1,608.00 | 1.60K |
| 2026-06-15 | ¥1,622.00 | +1.25% | ¥1,621.00 | ¥1,626.00 | ¥1,621.00 | 1.40K |
| 2026-06-12 | ¥1,602.00 | -2.61% | ¥1,645.00 | ¥1,645.00 | ¥1,591.00 | 1.50K |
| 2026-06-11 | ¥1,645.00 | +1.73% | ¥1,657.00 | ¥1,657.00 | ¥1,617.00 | 1.10K |
| 2026-06-10 | ¥1,617.00 | -1.04% | ¥1,618.00 | ¥1,618.00 | ¥1,617.00 | 400 |
| 2026-06-09 | ¥1,634.00 | +0.06% | ¥1,633.00 | ¥1,634.00 | ¥1,593.00 | 2.10K |
| 2026-06-08 | ¥1,633.00 | -1.03% | ¥1,650.00 | ¥1,650.00 | ¥1,591.00 | 3.70K |
| 2026-06-05 | ¥1,650.00 | -0.48% | ¥1,650.00 | ¥1,650.00 | ¥1,650.00 | 400 |
| 2026-06-04 | ¥1,658.00 | -2.36% | ¥1,694.00 | ¥1,694.00 | ¥1,658.00 | 1.90K |
| 2026-06-03 | ¥1,698.00 | 0.00% | ¥1,698.00 | ¥1,698.00 | ¥1,698.00 | 0 |
| 2026-06-02 | ¥1,698.00 | -1.16% | ¥1,678.00 | ¥1,698.00 | ¥1,666.00 | 1.70K |
| 2026-06-01 | ¥1,718.00 | +3.12% | ¥1,665.00 | ¥1,718.00 | ¥1,665.00 | 1.00K |
| 2026-05-29 | ¥1,666.00 | +0.97% | ¥1,640.00 | ¥1,740.00 | ¥1,640.00 | 4.70K |
| 2026-05-28 | ¥1,650.00 | -0.66% | ¥1,651.00 | ¥1,651.00 | ¥1,650.00 | 200 |
| 2026-05-27 | ¥1,661.00 | 0.00% | ¥1,661.00 | ¥1,661.00 | ¥1,661.00 | 300 |
| 2026-05-26 | ¥1,661.00 | -0.30% | ¥1,666.00 | ¥1,675.00 | ¥1,661.00 | 1.80K |
| 2026-05-25 | ¥1,666.00 | -3.48% | ¥1,718.00 | ¥1,750.00 | ¥1,666.00 | 3.70K |