GMO Media, Inc. 6180
TSE · Japan · Commercial Services
¥3,755.00-50.00 (-1.31%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,755.00 | -1.31% | ¥3,785.00 | ¥3,785.00 | ¥3,755.00 | 700 |
| 2026-10-01 | ¥3,805.00 | +0.66% | ¥3,815.00 | ¥3,815.00 | ¥3,755.00 | 1.60K |
| 2026-09-30 | ¥3,780.00 | +1.34% | ¥3,780.00 | ¥3,780.00 | ¥3,780.00 | 800 |
| 2026-09-29 | ¥3,730.00 | -1.06% | ¥3,780.00 | ¥3,780.00 | ¥3,730.00 | 1.40K |
| 2026-09-28 | ¥3,770.00 | +0.13% | ¥3,790.00 | ¥3,790.00 | ¥3,720.00 | 1.10K |
| 2026-09-25 | ¥3,765.00 | +1.48% | ¥3,770.00 | ¥3,770.00 | ¥3,710.00 | 1.00K |
| 2026-09-24 | ¥3,710.00 | 0.00% | ¥3,760.00 | ¥3,765.00 | ¥3,705.00 | 3.00K |
| 2026-09-18 | ¥3,710.00 | -0.67% | ¥3,785.00 | ¥3,785.00 | ¥3,710.00 | 1.30K |
| 2026-09-17 | ¥3,735.00 | -2.10% | ¥3,840.00 | ¥3,840.00 | ¥3,735.00 | 1.20K |
| 2026-09-16 | ¥3,815.00 | +0.26% | ¥3,815.00 | ¥3,815.00 | ¥3,715.00 | 1.70K |
| 2026-09-15 | ¥3,805.00 | -0.13% | ¥3,865.00 | ¥3,865.00 | ¥3,805.00 | 1.00K |
| 2026-09-14 | ¥3,810.00 | 0.00% | ¥3,810.00 | ¥3,810.00 | ¥3,810.00 | 0 |
| 2026-09-11 | ¥3,810.00 | -0.78% | ¥3,830.00 | ¥3,830.00 | ¥3,810.00 | 3.70K |
| 2026-09-10 | ¥3,840.00 | -0.13% | ¥3,850.00 | ¥3,850.00 | ¥3,835.00 | 400 |
| 2026-09-09 | ¥3,845.00 | 0.00% | ¥3,845.00 | ¥3,845.00 | ¥3,830.00 | 700 |
| 2026-09-08 | ¥3,845.00 | +0.39% | ¥3,845.00 | ¥3,845.00 | ¥3,845.00 | 100 |
| 2026-09-07 | ¥3,830.00 | -1.16% | ¥3,875.00 | ¥3,875.00 | ¥3,830.00 | 700 |
| 2026-09-04 | ¥3,875.00 | +1.04% | ¥3,835.00 | ¥3,875.00 | ¥3,820.00 | 800 |
| 2026-09-03 | ¥3,835.00 | -1.03% | ¥3,875.00 | ¥3,875.00 | ¥3,835.00 | 900 |
| 2026-09-02 | ¥3,875.00 | +0.39% | ¥3,875.00 | ¥3,875.00 | ¥3,840.00 | 1.50K |
| 2026-09-01 | ¥3,860.00 | -0.39% | ¥3,875.00 | ¥3,875.00 | ¥3,860.00 | 800 |
| 2026-08-31 | ¥3,875.00 | 0.00% | ¥3,875.00 | ¥3,880.00 | ¥3,840.00 | 1.00K |
| 2026-08-28 | ¥3,875.00 | +0.65% | ¥3,870.00 | ¥3,875.00 | ¥3,820.00 | 1.80K |
| 2026-08-27 | ¥3,850.00 | -0.52% | ¥3,865.00 | ¥3,865.00 | ¥3,815.00 | 800 |
| 2026-08-26 | ¥3,870.00 | +0.78% | ¥3,870.00 | ¥3,870.00 | ¥3,805.00 | 1.00K |
| 2026-08-25 | ¥3,840.00 | +0.79% | ¥3,840.00 | ¥3,840.00 | ¥3,800.00 | 900 |
| 2026-08-24 | ¥3,810.00 | +0.79% | ¥3,780.00 | ¥3,830.00 | ¥3,780.00 | 900 |
| 2026-08-21 | ¥3,780.00 | -0.40% | ¥3,850.00 | ¥3,850.00 | ¥3,780.00 | 1.40K |
| 2026-08-20 | ¥3,795.00 | -0.26% | ¥3,805.00 | ¥3,805.00 | ¥3,770.00 | 1.00K |
| 2026-08-19 | ¥3,805.00 | +0.13% | ¥3,810.00 | ¥3,810.00 | ¥3,760.00 | 1.70K |
| 2026-08-18 | ¥3,800.00 | +0.53% | ¥3,810.00 | ¥3,810.00 | ¥3,790.00 | 1.00K |
| 2026-08-17 | ¥3,780.00 | -0.13% | ¥3,775.00 | ¥3,780.00 | ¥3,775.00 | 4.30K |
| 2026-08-14 | ¥3,785.00 | -0.92% | ¥3,870.00 | ¥3,870.00 | ¥3,775.00 | 4.60K |
| 2026-08-13 | ¥3,820.00 | +0.13% | ¥3,765.00 | ¥3,820.00 | ¥3,765.00 | 1.70K |
| 2026-08-12 | ¥3,815.00 | +0.39% | ¥3,800.00 | ¥3,815.00 | ¥3,800.00 | 2.00K |
| 2026-08-10 | ¥3,800.00 | +0.80% | ¥3,800.00 | ¥3,800.00 | ¥3,750.00 | 1.60K |
| 2026-08-07 | ¥3,770.00 | -0.13% | ¥3,805.00 | ¥3,805.00 | ¥3,750.00 | 1.80K |
| 2026-08-06 | ¥3,775.00 | 0.00% | ¥3,805.00 | ¥3,805.00 | ¥3,775.00 | 400 |
| 2026-08-05 | ¥3,775.00 | -0.92% | ¥3,740.00 | ¥3,810.00 | ¥3,735.00 | 1.80K |
| 2026-08-04 | ¥3,810.00 | -0.13% | ¥3,815.00 | ¥3,815.00 | ¥3,740.00 | 800 |
| 2026-08-03 | ¥3,815.00 | +0.13% | ¥3,775.00 | ¥3,815.00 | ¥3,775.00 | 700 |
| 2026-07-31 | ¥3,810.00 | 0.00% | ¥3,810.00 | ¥3,810.00 | ¥3,790.00 | 400 |
| 2026-07-30 | ¥3,810.00 | +0.79% | ¥3,780.00 | ¥3,810.00 | ¥3,735.00 | 900 |
| 2026-07-29 | ¥3,780.00 | 0.00% | ¥3,810.00 | ¥3,810.00 | ¥3,780.00 | 500 |
| 2026-07-28 | ¥3,780.00 | +1.20% | ¥3,780.00 | ¥3,780.00 | ¥3,775.00 | 700 |
| 2026-07-27 | ¥3,735.00 | -1.45% | ¥3,800.00 | ¥3,820.00 | ¥3,735.00 | 1.40K |
| 2026-07-24 | ¥3,790.00 | -0.79% | ¥3,805.00 | ¥3,815.00 | ¥3,790.00 | 1.10K |
| 2026-07-23 | ¥3,820.00 | -0.65% | ¥3,775.00 | ¥3,820.00 | ¥3,775.00 | 900 |
| 2026-07-22 | ¥3,845.00 | +0.79% | ¥3,815.00 | ¥3,845.00 | ¥3,800.00 | 800 |
| 2026-07-21 | ¥3,815.00 | +0.39% | ¥3,860.00 | ¥3,860.00 | ¥3,790.00 | 700 |
| 2026-07-17 | ¥3,800.00 | -1.94% | ¥3,870.00 | ¥3,870.00 | ¥3,735.00 | 1.80K |
| 2026-07-16 | ¥3,875.00 | +3.75% | ¥3,735.00 | ¥3,875.00 | ¥3,735.00 | 200 |
| 2026-07-15 | ¥3,735.00 | +0.54% | ¥3,780.00 | ¥3,850.00 | ¥3,735.00 | 4.30K |
| 2026-07-14 | ¥3,715.00 | +0.13% | ¥3,720.00 | ¥3,750.00 | ¥3,710.00 | 900 |
| 2026-07-13 | ¥3,710.00 | -1.07% | ¥3,750.00 | ¥3,750.00 | ¥3,710.00 | 700 |
| 2026-07-10 | ¥3,750.00 | +1.49% | ¥3,765.00 | ¥3,765.00 | ¥3,695.00 | 2.00K |
| 2026-07-09 | ¥3,695.00 | +1.51% | ¥3,640.00 | ¥3,700.00 | ¥3,640.00 | 700 |
| 2026-07-08 | ¥3,640.00 | -0.41% | ¥3,680.00 | ¥3,685.00 | ¥3,555.00 | 2.40K |
| 2026-07-07 | ¥3,655.00 | +0.97% | ¥3,670.00 | ¥3,675.00 | ¥3,655.00 | 900 |
| 2026-07-06 | ¥3,620.00 | +1.26% | ¥3,560.00 | ¥3,670.00 | ¥3,550.00 | 2.10K |
| 2026-07-03 | ¥3,575.00 | +0.70% | ¥3,520.00 | ¥3,595.00 | ¥3,520.00 | 900 |
| 2026-07-02 | ¥3,550.00 | +0.71% | ¥3,595.00 | ¥3,595.00 | ¥3,525.00 | 1.20K |
| 2026-07-01 | ¥3,525.00 | -2.08% | ¥3,585.00 | ¥3,585.00 | ¥3,525.00 | 2.70K |
| 2026-06-30 | ¥3,600.00 | -2.17% | ¥3,745.00 | ¥3,745.00 | ¥3,600.00 | 2.50K |
| 2026-06-29 | ¥3,680.00 | -2.39% | ¥3,650.00 | ¥3,705.00 | ¥3,605.00 | 1.50K |
| 2026-06-26 | ¥3,770.00 | +3.71% | ¥3,690.00 | ¥3,770.00 | ¥3,680.00 | 5.10K |
| 2026-06-25 | ¥3,635.00 | +2.11% | ¥3,580.00 | ¥3,745.00 | ¥3,580.00 | 2.60K |
| 2026-06-24 | ¥3,560.00 | +0.71% | ¥3,535.00 | ¥3,570.00 | ¥3,535.00 | 900 |
| 2026-06-23 | ¥3,535.00 | -0.28% | ¥3,545.00 | ¥3,595.00 | ¥3,535.00 | 3.50K |
| 2026-06-22 | ¥3,545.00 | -1.94% | ¥3,615.00 | ¥3,615.00 | ¥3,535.00 | 1.40K |
| 2026-06-19 | ¥3,615.00 | -1.36% | ¥3,705.00 | ¥3,705.00 | ¥3,610.00 | 1.90K |
| 2026-06-18 | ¥3,665.00 | +0.83% | ¥3,600.00 | ¥3,665.00 | ¥3,555.00 | 1.40K |
| 2026-06-17 | ¥3,635.00 | -0.14% | ¥3,610.00 | ¥3,640.00 | ¥3,600.00 | 1.20K |
| 2026-06-16 | ¥3,640.00 | +0.83% | ¥3,610.00 | ¥3,640.00 | ¥3,540.00 | 900 |
| 2026-06-15 | ¥3,610.00 | +0.84% | ¥3,720.00 | ¥3,720.00 | ¥3,555.00 | 2.90K |
| 2026-06-12 | ¥3,580.00 | +0.42% | ¥3,565.00 | ¥3,585.00 | ¥3,565.00 | 800 |
| 2026-06-11 | ¥3,565.00 | -0.56% | ¥3,560.00 | ¥3,630.00 | ¥3,445.00 | 1.90K |
| 2026-06-10 | ¥3,585.00 | -0.42% | ¥3,600.00 | ¥3,620.00 | ¥3,585.00 | 1.10K |
| 2026-06-09 | ¥3,600.00 | +0.28% | ¥3,600.00 | ¥3,620.00 | ¥3,600.00 | 500 |
| 2026-06-08 | ¥3,590.00 | 0.00% | ¥3,590.00 | ¥3,590.00 | ¥3,590.00 | 100 |
| 2026-06-05 | ¥3,590.00 | -0.14% | ¥3,595.00 | ¥3,595.00 | ¥3,590.00 | 400 |
| 2026-06-04 | ¥3,595.00 | 0.00% | ¥3,600.00 | ¥3,600.00 | ¥3,530.00 | 2.60K |
| 2026-06-03 | ¥3,595.00 | +0.42% | ¥3,580.00 | ¥3,595.00 | ¥3,580.00 | 400 |
| 2026-06-02 | ¥3,580.00 | +0.56% | ¥3,615.00 | ¥3,615.00 | ¥3,565.00 | 1.20K |
| 2026-06-01 | ¥3,560.00 | +0.14% | ¥3,555.00 | ¥3,605.00 | ¥3,555.00 | 1.80K |
| 2026-05-29 | ¥3,555.00 | -0.70% | ¥3,585.00 | ¥3,590.00 | ¥3,485.00 | 2.50K |
| 2026-05-28 | ¥3,580.00 | -2.05% | ¥3,585.00 | ¥3,590.00 | ¥3,580.00 | 2.70K |
| 2026-05-27 | ¥3,655.00 | +3.25% | ¥3,540.00 | ¥3,655.00 | ¥3,540.00 | 2.50K |
| 2026-05-26 | ¥3,540.00 | -0.28% | ¥3,550.00 | ¥3,585.00 | ¥3,500.00 | 1.70K |
| 2026-05-25 | ¥3,550.00 | +3.20% | ¥3,490.00 | ¥3,550.00 | ¥3,460.00 | 4.10K |