GMO PRIME STRATEGY CO. LTD. 5250
TSE · Japan · Technology Services
¥1,068.00+3.00 (+0.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,065.00 | -3.01% | ¥1,068.00 | ¥1,068.00 | ¥1,065.00 | 200 |
| 2026-09-30 | ¥1,098.00 | 0.00% | ¥1,098.00 | ¥1,098.00 | ¥1,098.00 | 0 |
| 2026-09-29 | ¥1,098.00 | +1.10% | ¥1,072.00 | ¥1,100.00 | ¥1,072.00 | 1.50K |
| 2026-09-28 | ¥1,086.00 | -3.29% | ¥1,096.00 | ¥1,099.00 | ¥1,065.00 | 4.20K |
| 2026-09-25 | ¥1,123.00 | -1.40% | ¥1,139.00 | ¥1,139.00 | ¥1,100.00 | 3.20K |
| 2026-09-24 | ¥1,139.00 | +1.15% | ¥1,127.00 | ¥1,139.00 | ¥1,127.00 | 1.30K |
| 2026-09-18 | ¥1,126.00 | -2.09% | ¥1,150.00 | ¥1,150.00 | ¥1,121.00 | 700 |
| 2026-09-17 | ¥1,150.00 | -3.77% | ¥1,165.00 | ¥1,165.00 | ¥1,096.00 | 5.80K |
| 2026-09-16 | ¥1,195.00 | +0.50% | ¥1,195.00 | ¥1,195.00 | ¥1,135.00 | 1.30K |
| 2026-09-15 | ¥1,189.00 | -0.92% | ¥1,200.00 | ¥1,200.00 | ¥1,176.00 | 1.80K |
| 2026-09-14 | ¥1,200.00 | +1.87% | ¥1,184.00 | ¥1,200.00 | ¥1,174.00 | 4.50K |
| 2026-09-11 | ¥1,178.00 | +7.29% | ¥1,098.00 | ¥1,178.00 | ¥1,098.00 | 2.70K |
| 2026-09-10 | ¥1,098.00 | +1.76% | ¥1,100.00 | ¥1,136.00 | ¥1,075.00 | 5.60K |
| 2026-09-09 | ¥1,079.00 | +3.25% | ¥1,060.00 | ¥1,100.00 | ¥1,060.00 | 3.10K |
| 2026-09-08 | ¥1,045.00 | +0.48% | ¥1,030.00 | ¥1,060.00 | ¥1,030.00 | 1.40K |
| 2026-09-07 | ¥1,040.00 | -0.48% | ¥1,041.00 | ¥1,053.00 | ¥1,040.00 | 1.90K |
| 2026-09-04 | ¥1,045.00 | +0.97% | ¥1,039.00 | ¥1,045.00 | ¥1,035.00 | 500 |
| 2026-09-03 | ¥1,035.00 | +0.98% | ¥1,013.00 | ¥1,035.00 | ¥1,013.00 | 300 |
| 2026-09-02 | ¥1,025.00 | +0.20% | ¥1,023.00 | ¥1,064.00 | ¥1,022.00 | 4.50K |
| 2026-09-01 | ¥1,023.00 | 0.00% | ¥1,023.00 | ¥1,023.00 | ¥1,023.00 | 200 |
| 2026-08-31 | ¥1,023.00 | -0.58% | ¥1,016.00 | ¥1,028.00 | ¥1,015.00 | 700 |
| 2026-08-28 | ¥1,029.00 | -0.10% | ¥1,021.00 | ¥1,029.00 | ¥1,010.00 | 2.50K |
| 2026-08-27 | ¥1,030.00 | +0.68% | ¥1,030.00 | ¥1,034.00 | ¥1,020.00 | 1.50K |
| 2026-08-26 | ¥1,023.00 | +0.10% | ¥1,023.00 | ¥1,023.00 | ¥1,023.00 | 200 |
| 2026-08-25 | ¥1,022.00 | -1.26% | ¥1,024.00 | ¥1,047.00 | ¥1,022.00 | 800 |
| 2026-08-24 | ¥1,035.00 | +0.39% | ¥1,047.00 | ¥1,047.00 | ¥1,035.00 | 300 |
| 2026-08-21 | ¥1,031.00 | +0.39% | ¥1,014.00 | ¥1,031.00 | ¥1,010.00 | 1.30K |
| 2026-08-20 | ¥1,027.00 | +0.79% | ¥1,019.00 | ¥1,031.00 | ¥1,013.00 | 1.50K |
| 2026-08-19 | ¥1,019.00 | -0.68% | ¥1,017.00 | ¥1,028.00 | ¥1,017.00 | 900 |
| 2026-08-18 | ¥1,026.00 | -0.10% | ¥1,027.00 | ¥1,028.00 | ¥1,017.00 | 2.30K |
| 2026-08-17 | ¥1,027.00 | -2.19% | ¥1,027.00 | ¥1,027.00 | ¥1,027.00 | 200 |
| 2026-08-14 | ¥1,050.00 | +1.65% | ¥1,035.00 | ¥1,050.00 | ¥1,035.00 | 400 |
| 2026-08-13 | ¥1,033.00 | +0.19% | ¥1,012.00 | ¥1,033.00 | ¥1,012.00 | 1.80K |
| 2026-08-12 | ¥1,031.00 | +0.10% | ¥1,032.00 | ¥1,032.00 | ¥1,031.00 | 300 |
| 2026-08-10 | ¥1,030.00 | -0.68% | ¥1,030.00 | ¥1,030.00 | ¥1,030.00 | 200 |
| 2026-08-07 | ¥1,037.00 | +1.87% | ¥1,038.00 | ¥1,038.00 | ¥1,020.00 | 600 |
| 2026-08-06 | ¥1,018.00 | -1.36% | ¥1,020.00 | ¥1,020.00 | ¥1,004.00 | 900 |
| 2026-08-05 | ¥1,032.00 | -0.77% | ¥1,032.00 | ¥1,032.00 | ¥1,032.00 | 300 |
| 2026-08-04 | ¥1,040.00 | +2.67% | ¥1,004.00 | ¥1,050.00 | ¥1,004.00 | 2.20K |
| 2026-08-03 | ¥1,013.00 | +1.81% | ¥1,000.00 | ¥1,040.00 | ¥995.00 | 6.10K |
| 2026-07-31 | ¥995.00 | -6.57% | ¥1,049.00 | ¥1,049.00 | ¥993.00 | 3.50K |
| 2026-07-30 | ¥1,065.00 | +3.50% | ¥1,010.00 | ¥1,065.00 | ¥1,010.00 | 2.30K |
| 2026-07-29 | ¥1,029.00 | +1.38% | ¥1,006.00 | ¥1,029.00 | ¥1,006.00 | 2.00K |
| 2026-07-28 | ¥1,015.00 | -0.88% | ¥1,024.00 | ¥1,024.00 | ¥1,015.00 | 700 |
| 2026-07-27 | ¥1,024.00 | -0.10% | ¥1,024.00 | ¥1,024.00 | ¥1,024.00 | 100 |
| 2026-07-24 | ¥1,025.00 | -0.87% | ¥1,004.00 | ¥1,030.00 | ¥1,000.00 | 4.40K |
| 2026-07-23 | ¥1,034.00 | +0.10% | ¥1,031.00 | ¥1,035.00 | ¥1,031.00 | 600 |
| 2026-07-22 | ¥1,033.00 | -0.48% | ¥1,048.00 | ¥1,048.00 | ¥1,033.00 | 300 |
| 2026-07-21 | ¥1,038.00 | -0.48% | ¥1,039.00 | ¥1,039.00 | ¥1,038.00 | 300 |
| 2026-07-17 | ¥1,043.00 | -0.48% | ¥1,020.00 | ¥1,043.00 | ¥1,001.00 | 2.20K |
| 2026-07-16 | ¥1,048.00 | -1.04% | ¥1,047.00 | ¥1,048.00 | ¥1,000.00 | 4.60K |
| 2026-07-15 | ¥1,059.00 | -0.47% | ¥1,064.00 | ¥1,064.00 | ¥1,040.00 | 1.40K |
| 2026-07-14 | ¥1,064.00 | -3.27% | ¥1,055.00 | ¥1,064.00 | ¥1,016.00 | 5.10K |
| 2026-07-13 | ¥1,100.00 | +1.85% | ¥1,078.00 | ¥1,115.00 | ¥1,058.00 | 8.10K |
| 2026-07-10 | ¥1,080.00 | +0.09% | ¥1,080.00 | ¥1,080.00 | ¥1,080.00 | 100 |
| 2026-07-09 | ¥1,079.00 | -0.74% | ¥1,076.00 | ¥1,079.00 | ¥1,076.00 | 300 |
| 2026-07-08 | ¥1,087.00 | -2.51% | ¥1,106.00 | ¥1,106.00 | ¥1,087.00 | 400 |
| 2026-07-07 | ¥1,115.00 | +1.18% | ¥1,110.00 | ¥1,115.00 | ¥1,110.00 | 300 |
| 2026-07-06 | ¥1,102.00 | -1.52% | ¥1,116.00 | ¥1,116.00 | ¥1,102.00 | 500 |
| 2026-07-03 | ¥1,119.00 | -0.53% | ¥1,116.00 | ¥1,130.00 | ¥1,095.00 | 5.10K |
| 2026-07-02 | ¥1,125.00 | +2.46% | ¥1,127.00 | ¥1,127.00 | ¥1,090.00 | 4.10K |
| 2026-07-01 | ¥1,098.00 | -2.66% | ¥1,128.00 | ¥1,128.00 | ¥1,098.00 | 300 |
| 2026-06-30 | ¥1,128.00 | +1.08% | ¥1,116.00 | ¥1,130.00 | ¥1,061.00 | 4.90K |
| 2026-06-29 | ¥1,116.00 | -0.36% | ¥1,120.00 | ¥1,120.00 | ¥1,116.00 | 400 |
| 2026-06-26 | ¥1,120.00 | -1.15% | ¥1,121.00 | ¥1,135.00 | ¥1,098.00 | 2.80K |
| 2026-06-25 | ¥1,133.00 | +0.27% | ¥1,132.00 | ¥1,135.00 | ¥1,131.00 | 700 |
| 2026-06-24 | ¥1,130.00 | -0.18% | ¥1,132.00 | ¥1,132.00 | ¥1,126.00 | 500 |
| 2026-06-23 | ¥1,132.00 | 0.00% | ¥1,102.00 | ¥1,162.00 | ¥1,102.00 | 2.10K |
| 2026-06-22 | ¥1,132.00 | -1.57% | ¥1,150.00 | ¥1,150.00 | ¥1,132.00 | 900 |
| 2026-06-19 | ¥1,150.00 | +1.32% | ¥1,144.00 | ¥1,189.00 | ¥1,102.00 | 5.00K |
| 2026-06-18 | ¥1,135.00 | -2.49% | ¥1,100.00 | ¥1,135.00 | ¥1,065.00 | 4.40K |
| 2026-06-17 | ¥1,164.00 | +4.77% | ¥1,133.00 | ¥1,164.00 | ¥1,130.00 | 3.30K |
| 2026-06-16 | ¥1,111.00 | +0.82% | ¥1,102.00 | ¥1,130.00 | ¥1,050.00 | 9.00K |
| 2026-06-15 | ¥1,102.00 | -0.45% | ¥1,107.00 | ¥1,110.00 | ¥1,102.00 | 700 |
| 2026-06-12 | ¥1,107.00 | +0.18% | ¥1,105.00 | ¥1,107.00 | ¥1,105.00 | 400 |
| 2026-06-11 | ¥1,105.00 | -1.07% | ¥1,110.00 | ¥1,110.00 | ¥1,102.00 | 800 |
| 2026-06-10 | ¥1,117.00 | +0.90% | ¥1,137.00 | ¥1,139.00 | ¥1,117.00 | 300 |
| 2026-06-09 | ¥1,107.00 | +0.27% | ¥1,105.00 | ¥1,134.00 | ¥1,105.00 | 400 |
| 2026-06-08 | ¥1,104.00 | -2.90% | ¥1,107.00 | ¥1,107.00 | ¥1,104.00 | 1.50K |
| 2026-06-05 | ¥1,137.00 | +1.70% | ¥1,107.00 | ¥1,137.00 | ¥1,107.00 | 600 |
| 2026-06-04 | ¥1,118.00 | -4.44% | ¥1,110.00 | ¥1,140.00 | ¥1,096.00 | 4.60K |
| 2026-06-03 | ¥1,170.00 | +1.21% | ¥1,158.00 | ¥1,179.00 | ¥1,158.00 | 1.40K |
| 2026-06-02 | ¥1,156.00 | -3.67% | ¥1,186.00 | ¥1,186.00 | ¥1,140.00 | 4.50K |
| 2026-06-01 | ¥1,200.00 | +0.08% | ¥1,180.00 | ¥1,200.00 | ¥1,140.00 | 3.90K |
| 2026-05-29 | ¥1,199.00 | +3.36% | ¥1,141.00 | ¥1,209.00 | ¥1,111.00 | 1.60K |
| 2026-05-28 | ¥1,160.00 | -3.49% | ¥1,196.00 | ¥1,196.00 | ¥1,150.00 | 3.00K |
| 2026-05-27 | ¥1,202.00 | -2.75% | ¥1,236.00 | ¥1,236.00 | ¥1,202.00 | 1.10K |
| 2026-05-26 | ¥1,236.00 | 0.00% | ¥1,236.00 | ¥1,236.00 | ¥1,236.00 | 100 |
| 2026-05-25 | ¥1,236.00 | +0.16% | ¥1,251.00 | ¥1,251.00 | ¥1,222.00 | 3.30K |
| 2026-05-22 | ¥1,234.00 | +2.41% | ¥1,219.00 | ¥1,234.00 | ¥1,189.00 | 4.30K |