GMO Commerce, Inc. 410A
TSE · Japan · Technology Services
¥1,244.00-17.00 (-1.35%)
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 | ¥1,244.00 | -1.35% | ¥1,259.00 | ¥1,259.00 | ¥1,230.00 | 17.30K |
| 2026-10-01 | ¥1,261.00 | -1.02% | ¥1,270.00 | ¥1,279.00 | ¥1,261.00 | 10.60K |
| 2026-09-30 | ¥1,274.00 | -1.16% | ¥1,280.00 | ¥1,289.00 | ¥1,266.00 | 17.50K |
| 2026-09-29 | ¥1,289.00 | -0.62% | ¥1,279.00 | ¥1,289.00 | ¥1,270.00 | 20.70K |
| 2026-09-28 | ¥1,297.00 | +1.33% | ¥1,309.00 | ¥1,310.00 | ¥1,257.00 | 82.20K |
| 2026-09-25 | ¥1,280.00 | +13.48% | ¥1,308.00 | ¥1,315.00 | ¥1,235.00 | 234.50K |
| 2026-09-24 | ¥1,128.00 | 0.00% | ¥1,126.00 | ¥1,146.00 | ¥1,126.00 | 28.10K |
| 2026-09-18 | ¥1,128.00 | -0.53% | ¥1,130.00 | ¥1,139.00 | ¥1,122.00 | 4.60K |
| 2026-09-17 | ¥1,134.00 | +0.71% | ¥1,131.00 | ¥1,134.00 | ¥1,123.00 | 2.10K |
| 2026-09-16 | ¥1,126.00 | -0.35% | ¥1,143.00 | ¥1,143.00 | ¥1,122.00 | 2.70K |
| 2026-09-15 | ¥1,130.00 | 0.00% | ¥1,140.00 | ¥1,144.00 | ¥1,127.00 | 5.80K |
| 2026-09-14 | ¥1,130.00 | +0.89% | ¥1,117.00 | ¥1,136.00 | ¥1,117.00 | 7.40K |
| 2026-09-11 | ¥1,120.00 | 0.00% | ¥1,115.00 | ¥1,120.00 | ¥1,114.00 | 3.90K |
| 2026-09-10 | ¥1,120.00 | +0.72% | ¥1,111.00 | ¥1,126.00 | ¥1,111.00 | 9.00K |
| 2026-09-09 | ¥1,112.00 | -0.80% | ¥1,132.00 | ¥1,132.00 | ¥1,112.00 | 5.60K |
| 2026-09-08 | ¥1,121.00 | -1.75% | ¥1,146.00 | ¥1,146.00 | ¥1,121.00 | 8.60K |
| 2026-09-07 | ¥1,141.00 | -0.17% | ¥1,160.00 | ¥1,160.00 | ¥1,137.00 | 7.90K |
| 2026-09-04 | ¥1,143.00 | +0.70% | ¥1,142.00 | ¥1,152.00 | ¥1,136.00 | 8.60K |
| 2026-09-03 | ¥1,135.00 | -0.26% | ¥1,145.00 | ¥1,147.00 | ¥1,131.00 | 5.20K |
| 2026-09-02 | ¥1,138.00 | -2.40% | ¥1,161.00 | ¥1,161.00 | ¥1,138.00 | 12.10K |
| 2026-09-01 | ¥1,166.00 | -1.85% | ¥1,188.00 | ¥1,188.00 | ¥1,160.00 | 14.90K |
| 2026-08-31 | ¥1,188.00 | +4.03% | ¥1,143.00 | ¥1,188.00 | ¥1,143.00 | 16.10K |
| 2026-08-28 | ¥1,142.00 | -0.52% | ¥1,148.00 | ¥1,149.00 | ¥1,139.00 | 6.10K |
| 2026-08-27 | ¥1,148.00 | +1.41% | ¥1,135.00 | ¥1,148.00 | ¥1,135.00 | 9.50K |
| 2026-08-26 | ¥1,132.00 | -0.09% | ¥1,131.00 | ¥1,145.00 | ¥1,131.00 | 5.70K |
| 2026-08-25 | ¥1,133.00 | -0.18% | ¥1,139.00 | ¥1,144.00 | ¥1,133.00 | 6.40K |
| 2026-08-24 | ¥1,135.00 | +0.80% | ¥1,130.00 | ¥1,141.00 | ¥1,127.00 | 12.80K |
| 2026-08-21 | ¥1,126.00 | 0.00% | ¥1,126.00 | ¥1,135.00 | ¥1,117.00 | 14.30K |
| 2026-08-20 | ¥1,126.00 | +0.09% | ¥1,129.00 | ¥1,129.00 | ¥1,117.00 | 5.60K |
| 2026-08-19 | ¥1,125.00 | 0.00% | ¥1,130.00 | ¥1,132.00 | ¥1,105.00 | 8.50K |
| 2026-08-18 | ¥1,125.00 | -1.23% | ¥1,139.00 | ¥1,140.00 | ¥1,123.00 | 2.90K |
| 2026-08-17 | ¥1,139.00 | +1.97% | ¥1,127.00 | ¥1,144.00 | ¥1,125.00 | 24.80K |
| 2026-08-14 | ¥1,117.00 | -2.10% | ¥1,145.00 | ¥1,145.00 | ¥1,092.00 | 70.30K |
| 2026-08-13 | ¥1,141.00 | -1.47% | ¥1,158.00 | ¥1,158.00 | ¥1,137.00 | 13.30K |
| 2026-08-12 | ¥1,158.00 | +3.67% | ¥1,117.00 | ¥1,158.00 | ¥1,117.00 | 14.20K |
| 2026-08-10 | ¥1,117.00 | -0.09% | ¥1,126.00 | ¥1,127.00 | ¥1,113.00 | 5.00K |
| 2026-08-07 | ¥1,118.00 | -0.53% | ¥1,128.00 | ¥1,128.00 | ¥1,115.00 | 3.50K |
| 2026-08-06 | ¥1,124.00 | -0.27% | ¥1,125.00 | ¥1,133.00 | ¥1,115.00 | 4.50K |
| 2026-08-05 | ¥1,127.00 | -0.53% | ¥1,135.00 | ¥1,135.00 | ¥1,115.00 | 2.30K |
| 2026-08-04 | ¥1,133.00 | +0.27% | ¥1,121.00 | ¥1,139.00 | ¥1,121.00 | 12.80K |
| 2026-08-03 | ¥1,130.00 | -0.35% | ¥1,131.00 | ¥1,131.00 | ¥1,112.00 | 5.20K |
| 2026-07-31 | ¥1,134.00 | -0.18% | ¥1,136.00 | ¥1,147.00 | ¥1,125.00 | 6.50K |
| 2026-07-30 | ¥1,136.00 | +1.07% | ¥1,129.00 | ¥1,149.00 | ¥1,123.00 | 7.40K |
| 2026-07-29 | ¥1,124.00 | +0.45% | ¥1,112.00 | ¥1,138.00 | ¥1,111.00 | 4.40K |
| 2026-07-28 | ¥1,119.00 | -1.15% | ¥1,132.00 | ¥1,132.00 | ¥1,102.00 | 5.50K |
| 2026-07-27 | ¥1,132.00 | +0.62% | ¥1,140.00 | ¥1,141.00 | ¥1,106.00 | 9.00K |
| 2026-07-24 | ¥1,125.00 | -0.09% | ¥1,115.00 | ¥1,125.00 | ¥1,115.00 | 1.60K |
| 2026-07-23 | ¥1,126.00 | -3.26% | ¥1,142.00 | ¥1,143.00 | ¥1,126.00 | 3.80K |
| 2026-07-22 | ¥1,164.00 | +3.19% | ¥1,145.00 | ¥1,164.00 | ¥1,122.00 | 10.30K |
| 2026-07-21 | ¥1,128.00 | +1.35% | ¥1,083.00 | ¥1,145.00 | ¥1,080.00 | 21.60K |
| 2026-07-17 | ¥1,113.00 | -3.80% | ¥1,176.00 | ¥1,176.00 | ¥1,096.00 | 21.10K |
| 2026-07-16 | ¥1,157.00 | -1.78% | ¥1,167.00 | ¥1,177.00 | ¥1,157.00 | 3.50K |
| 2026-07-15 | ¥1,178.00 | +1.12% | ¥1,184.00 | ¥1,195.00 | ¥1,158.00 | 19.10K |
| 2026-07-14 | ¥1,165.00 | -0.77% | ¥1,177.00 | ¥1,181.00 | ¥1,165.00 | 6.40K |
| 2026-07-13 | ¥1,174.00 | +0.60% | ¥1,156.00 | ¥1,184.00 | ¥1,139.00 | 13.30K |
| 2026-07-10 | ¥1,167.00 | +2.28% | ¥1,138.00 | ¥1,167.00 | ¥1,135.00 | 6.70K |
| 2026-07-09 | ¥1,141.00 | +0.44% | ¥1,136.00 | ¥1,154.00 | ¥1,136.00 | 3.70K |
| 2026-07-08 | ¥1,136.00 | -3.24% | ¥1,173.00 | ¥1,173.00 | ¥1,136.00 | 11.20K |
| 2026-07-07 | ¥1,174.00 | -0.17% | ¥1,163.00 | ¥1,185.00 | ¥1,162.00 | 7.20K |
| 2026-07-06 | ¥1,176.00 | +3.25% | ¥1,157.00 | ¥1,196.00 | ¥1,157.00 | 21.40K |
| 2026-07-03 | ¥1,139.00 | +2.15% | ¥1,137.00 | ¥1,149.00 | ¥1,129.00 | 14.80K |
| 2026-07-02 | ¥1,115.00 | +1.00% | ¥1,122.00 | ¥1,136.00 | ¥1,115.00 | 10.10K |
| 2026-07-01 | ¥1,104.00 | +1.85% | ¥1,092.00 | ¥1,128.00 | ¥1,090.00 | 23.30K |
| 2026-06-30 | ¥1,084.00 | -0.73% | ¥1,087.00 | ¥1,105.00 | ¥1,084.00 | 6.40K |
| 2026-06-29 | ¥1,092.00 | -0.82% | ¥1,113.00 | ¥1,113.00 | ¥1,085.00 | 11.00K |
| 2026-06-26 | ¥1,101.00 | +2.04% | ¥1,079.00 | ¥1,102.00 | ¥1,071.00 | 12.90K |
| 2026-06-25 | ¥1,079.00 | +0.65% | ¥1,076.00 | ¥1,085.00 | ¥1,061.00 | 11.60K |
| 2026-06-24 | ¥1,072.00 | -0.37% | ¥1,076.00 | ¥1,077.00 | ¥1,072.00 | 3.40K |
| 2026-06-23 | ¥1,076.00 | -0.28% | ¥1,079.00 | ¥1,079.00 | ¥1,062.00 | 4.60K |
| 2026-06-22 | ¥1,079.00 | +1.98% | ¥1,080.00 | ¥1,087.00 | ¥1,066.00 | 10.60K |
| 2026-06-19 | ¥1,058.00 | -1.95% | ¥1,080.00 | ¥1,080.00 | ¥1,056.00 | 9.20K |
| 2026-06-18 | ¥1,079.00 | -0.09% | ¥1,084.00 | ¥1,085.00 | ¥1,063.00 | 11.40K |
| 2026-06-17 | ¥1,080.00 | -0.09% | ¥1,078.00 | ¥1,085.00 | ¥1,072.00 | 12.60K |
| 2026-06-16 | ¥1,081.00 | +2.76% | ¥1,071.00 | ¥1,104.00 | ¥1,071.00 | 24.10K |
| 2026-06-15 | ¥1,052.00 | -0.75% | ¥1,072.00 | ¥1,072.00 | ¥1,045.00 | 7.10K |
| 2026-06-12 | ¥1,060.00 | +0.57% | ¥1,056.00 | ¥1,062.00 | ¥1,056.00 | 2.20K |
| 2026-06-11 | ¥1,054.00 | 0.00% | ¥1,054.00 | ¥1,054.00 | ¥1,040.00 | 6.00K |
| 2026-06-10 | ¥1,054.00 | -0.47% | ¥1,060.00 | ¥1,060.00 | ¥1,036.00 | 6.40K |
| 2026-06-09 | ¥1,059.00 | -0.56% | ¥1,065.00 | ¥1,065.00 | ¥1,048.00 | 7.70K |
| 2026-06-08 | ¥1,065.00 | -0.37% | ¥1,067.00 | ¥1,069.00 | ¥1,050.00 | 7.70K |
| 2026-06-05 | ¥1,069.00 | +3.38% | ¥1,044.00 | ¥1,092.00 | ¥1,037.00 | 16.90K |
| 2026-06-04 | ¥1,034.00 | +0.88% | ¥1,025.00 | ¥1,044.00 | ¥1,025.00 | 6.80K |
| 2026-06-03 | ¥1,025.00 | -0.58% | ¥1,023.00 | ¥1,031.00 | ¥1,016.00 | 7.40K |
| 2026-06-02 | ¥1,031.00 | -0.48% | ¥1,037.00 | ¥1,040.00 | ¥1,026.00 | 5.00K |
| 2026-06-01 | ¥1,036.00 | -1.80% | ¥1,056.00 | ¥1,056.00 | ¥1,036.00 | 8.50K |
| 2026-05-29 | ¥1,055.00 | +2.43% | ¥1,044.00 | ¥1,079.00 | ¥1,044.00 | 11.10K |
| 2026-05-28 | ¥1,030.00 | -0.87% | ¥1,034.00 | ¥1,045.00 | ¥1,029.00 | 8.00K |
| 2026-05-27 | ¥1,039.00 | +0.48% | ¥1,034.00 | ¥1,049.00 | ¥1,033.00 | 6.40K |
| 2026-05-26 | ¥1,034.00 | -0.96% | ¥1,044.00 | ¥1,054.00 | ¥1,026.00 | 10.60K |
| 2026-05-25 | ¥1,044.00 | -1.14% | ¥1,059.00 | ¥1,064.00 | ¥1,042.00 | 10.40K |