Tokyo - Delayed Quote JPY

gremz,Inc. (3150.T)

2,407.00
-14.00
(-0.58%)
As of 10:43:12 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 12, 20252,421.002,445.002,407.002,407.002,407.009,300
May 9, 20252,399.002,431.002,373.002,421.002,421.0019,200
May 8, 20252,368.002,394.002,352.002,385.002,385.0015,000
May 7, 20252,370.002,399.002,353.002,392.002,392.0017,400
May 2, 20252,355.002,400.002,324.002,382.002,382.0047,000
May 1, 20252,361.002,384.002,342.002,366.002,366.0019,600
Apr 30, 20252,342.002,363.002,333.002,363.002,363.0014,900
Apr 28, 20252,347.002,374.002,330.002,353.002,353.0029,100
Apr 25, 20252,353.002,353.002,333.002,347.002,347.0015,500
Apr 24, 20252,359.002,361.002,330.002,332.002,332.0018,400
Apr 23, 20252,370.002,382.002,345.002,355.002,355.0023,300
Apr 22, 20252,294.002,329.002,254.002,323.002,323.0022,700
Apr 21, 20252,284.002,312.002,276.002,277.002,277.0023,900
Apr 18, 20252,261.002,318.002,249.002,316.002,316.0018,700
Apr 17, 20252,178.002,230.002,178.002,230.002,230.0013,000
Apr 16, 20252,200.002,226.002,190.002,205.002,205.0017,500
Apr 15, 20252,218.002,242.002,192.002,217.002,217.0033,100
Apr 14, 20252,199.002,225.002,166.002,225.002,225.0033,900
Apr 11, 20252,071.002,157.002,059.002,151.002,151.0036,600
Apr 10, 20252,202.002,219.002,150.002,171.002,171.0061,200
Apr 9, 20252,081.002,082.002,021.002,052.002,052.0044,600
Apr 8, 20252,068.002,158.002,068.002,131.002,131.0048,000
Apr 7, 20251,969.002,077.001,910.001,998.001,998.0073,600
Apr 4, 20252,264.002,273.002,125.002,169.002,169.0082,000
Apr 3, 20252,232.002,290.002,220.002,284.002,284.0062,100
Apr 2, 20252,356.002,356.002,302.002,327.002,327.0030,800
Apr 1, 20252,370.002,371.002,328.002,332.002,332.0027,800
Mar 31, 20252,345.002,361.002,303.002,347.002,347.0050,000
Mar 28, 2025 55 Dividend
Mar 28, 20252,345.002,388.002,345.002,369.002,369.0048,800
Mar 27, 20252,381.002,409.002,365.002,409.002,354.0039,200
Mar 26, 20252,455.002,461.002,370.002,402.002,347.1649,400
Mar 25, 20252,408.002,433.002,359.002,417.002,361.8296,700
Mar 24, 20252,338.002,338.002,303.002,308.002,255.3130,400
Mar 21, 20252,330.002,330.002,303.002,321.002,268.0115,200
Mar 19, 20252,266.002,328.002,266.002,304.002,251.4024,300
Mar 18, 20252,268.002,289.002,262.002,285.002,232.8330,300
Mar 17, 20252,280.002,290.002,270.002,276.002,224.0431,200
Mar 14, 20252,231.002,279.002,225.002,261.002,209.3826,800
Mar 13, 20252,251.002,254.002,226.002,236.002,184.9518,500
Mar 12, 20252,204.002,250.002,189.002,238.002,186.9034,200
Mar 11, 20252,166.002,209.002,136.002,205.002,154.6681,500
Mar 10, 20252,226.002,252.002,210.002,216.002,165.4122,300
Mar 7, 20252,231.002,322.002,225.002,232.002,181.0464,200
Mar 6, 20252,295.002,297.002,242.002,248.002,196.6839,400
Mar 5, 20252,238.002,305.002,236.002,278.002,225.9972,400
Mar 4, 20252,179.002,235.002,179.002,216.002,165.4146,700
Mar 3, 20252,225.002,236.002,170.002,212.002,161.5077,100
Feb 28, 20252,200.002,236.002,167.002,189.002,139.0259,700
Feb 27, 20252,189.002,246.002,179.002,221.002,170.2944,300
Feb 26, 20252,160.002,186.002,151.002,167.002,117.5341,200
Feb 25, 20252,158.002,189.002,151.002,159.002,109.7131,500
Feb 21, 20252,182.002,205.002,162.002,171.002,121.4331,400
Feb 20, 20252,194.002,219.002,180.002,190.002,140.0035,300
Feb 19, 20252,197.002,240.002,191.002,217.002,166.3855,600
Feb 18, 20252,195.002,239.002,195.002,198.002,147.8265,200
Feb 17, 20252,225.002,226.002,192.002,194.002,143.9181,900
Feb 14, 20252,267.002,281.002,230.002,242.002,190.8151,900
Feb 13, 20252,166.002,286.002,166.002,267.002,215.2480,900
Feb 12, 20252,300.002,300.002,146.002,172.002,122.41111,300
Feb 10, 20252,281.002,354.002,266.002,316.002,263.1265,500
Feb 7, 20252,276.002,327.002,256.002,316.002,263.1297,700
Feb 6, 20252,297.002,322.002,255.002,310.002,257.2696,400
Feb 5, 20252,270.002,320.002,250.002,300.002,247.49115,900
Feb 4, 20252,348.002,368.002,271.002,315.002,262.15134,400
Feb 3, 20252,340.002,362.002,300.002,300.002,247.4954,400
Jan 31, 20252,347.002,365.002,323.002,344.002,290.4838,400
Jan 30, 20252,348.002,373.002,314.002,357.002,303.1944,800
Jan 29, 20252,448.002,467.002,365.002,372.002,317.8445,500
Jan 28, 20252,370.002,472.002,357.002,411.002,355.9558,300
Jan 27, 20252,442.002,473.002,397.002,401.002,346.1849,800
Jan 24, 20252,404.002,432.002,366.002,419.002,363.7723,200
Jan 23, 20252,409.002,419.002,371.002,403.002,348.1423,900
Jan 22, 20252,481.002,481.002,407.002,414.002,358.8927,600
Jan 21, 20252,527.002,528.002,476.002,481.002,424.3617,300
Jan 20, 20252,460.002,539.002,449.002,527.002,469.3121,700
Jan 17, 20252,470.002,500.002,444.002,455.002,398.9529,100
Jan 16, 20252,490.002,505.002,457.002,460.002,403.8421,700
Jan 15, 20252,467.002,506.002,467.002,487.002,430.2218,800
Jan 14, 20252,462.002,480.002,423.002,440.002,384.2918,600
Jan 10, 20252,475.002,519.002,475.002,480.002,423.3815,400
Jan 9, 20252,511.002,523.002,470.002,500.002,442.9219,600
Jan 8, 20252,522.002,564.002,522.002,532.002,474.1917,600
Jan 7, 20252,522.002,580.002,502.002,545.002,486.9019,300
Jan 6, 20252,610.002,618.002,511.002,512.002,454.6530,300
Dec 30, 20242,541.002,631.002,534.002,587.002,527.9420,200
Dec 27, 20242,518.002,580.002,518.002,568.002,509.3728,800
Dec 26, 20242,558.002,562.002,510.002,534.002,476.1531,400
Dec 25, 20242,550.002,579.002,517.002,542.002,483.9617,400
Dec 24, 20242,605.002,617.002,544.002,561.002,502.5314,700
Dec 23, 20242,551.002,625.002,547.002,601.002,541.6235,100
Dec 20, 20242,579.002,633.002,550.002,551.002,492.7664,200
Dec 19, 20242,400.002,548.002,369.002,548.002,489.8353,200
Dec 18, 20242,441.002,447.002,400.002,400.002,345.2137,800
Dec 17, 20242,451.002,474.002,437.002,437.002,381.3632,800
Dec 16, 20242,510.002,510.002,435.002,488.002,431.2056,500
Dec 13, 20242,512.002,570.002,501.002,522.002,464.4265,500
Dec 12, 20242,659.002,670.002,592.002,612.002,552.3759,200
Dec 11, 20242,615.002,628.002,569.002,628.002,568.0031,500
Dec 10, 20242,649.002,660.002,597.002,615.002,555.3038,800
Dec 9, 20242,725.002,753.002,633.002,649.002,588.5247,900
Dec 6, 20242,784.002,792.002,740.002,773.002,709.6934,700
Dec 5, 20242,856.002,888.002,812.002,817.002,752.6929,300
Dec 4, 20242,746.002,812.002,716.002,806.002,741.9426,900
Dec 3, 20242,698.002,743.002,693.002,736.002,673.5320,000
Dec 2, 20242,674.002,698.002,664.002,681.002,619.7915,200
Nov 29, 20242,624.002,674.002,624.002,642.002,581.6818,600
Nov 28, 20242,582.002,676.002,581.002,654.002,593.4116,400
Nov 27, 20242,662.002,679.002,580.002,609.002,549.4320,100
Nov 26, 20242,669.002,727.002,669.002,685.002,623.7029,500
Nov 25, 20242,651.002,692.002,649.002,662.002,601.2220,100
Nov 22, 20242,585.002,640.002,569.002,640.002,579.7334,700
Nov 21, 20242,580.002,634.002,562.002,599.002,539.6627,400
Nov 20, 20242,600.002,620.002,566.002,566.002,507.4237,700
Nov 19, 20242,598.002,677.002,568.002,616.002,556.2780,600
Nov 18, 20242,420.002,575.002,420.002,560.002,501.5542,200
Nov 15, 20242,561.002,598.002,428.002,457.002,400.9093,700
Nov 14, 20242,554.002,625.002,528.002,611.002,551.3943,900
Nov 13, 20242,602.002,649.002,545.002,555.002,496.6737,800
Nov 12, 20242,615.002,670.002,594.002,618.002,558.2345,200
Nov 11, 20242,570.002,614.002,560.002,590.002,530.8714,900
Nov 8, 20242,606.002,613.002,553.002,555.002,496.6726,100
Nov 7, 20242,587.002,617.002,534.002,583.002,524.0327,200
Nov 6, 20242,576.002,605.002,542.002,558.002,499.6029,500
Nov 5, 20242,558.002,600.002,526.002,580.002,521.1018,400
Nov 1, 20242,598.002,598.002,550.002,553.002,494.7123,300
Oct 31, 20242,593.002,629.002,573.002,623.002,563.1118,700
Oct 30, 20242,646.002,656.002,603.002,603.002,543.5732,400
Oct 29, 20242,600.002,631.002,581.002,623.002,563.1113,300
Oct 28, 20242,560.002,594.002,552.002,590.002,530.8715,000
Oct 25, 20242,600.002,600.002,531.002,560.002,501.5532,500
Oct 24, 20242,598.002,636.002,558.002,604.002,544.5532,100
Oct 23, 20242,694.002,694.002,589.002,618.002,558.2331,400
Oct 22, 20242,787.002,798.002,699.002,708.002,646.1726,500
Oct 21, 20242,717.002,791.002,704.002,771.002,707.7419,400
Oct 18, 20242,752.002,763.002,701.002,717.002,654.9718,800
Oct 17, 20242,798.002,817.002,720.002,752.002,689.1730,500
Oct 16, 20242,801.002,850.002,788.002,788.002,724.3515,200
Oct 15, 20242,840.002,842.002,785.002,841.002,776.1424,800
Oct 11, 20242,803.002,834.002,798.002,827.002,762.4619,000
Oct 10, 20242,831.002,841.002,781.002,799.002,735.1017,800
Oct 9, 20242,837.002,862.002,816.002,831.002,766.3724,400
Oct 8, 20242,805.002,833.002,786.002,802.002,738.0328,000
Oct 7, 20242,872.002,882.002,825.002,846.002,781.0226,000
Oct 4, 20242,775.002,857.002,775.002,836.002,771.2535,600
Oct 3, 20242,868.002,870.002,778.002,781.002,717.5135,700
Oct 2, 20242,864.002,880.002,805.002,823.002,758.5547,700
Oct 1, 20242,868.002,895.002,843.002,856.002,790.7947,100
Sep 30, 20242,726.002,871.002,726.002,831.002,766.3770,600
Sep 27, 2024 20 Dividend
Sep 27, 20242,816.002,842.002,754.002,776.002,712.6265,700
Sep 26, 20242,719.002,812.002,719.002,812.002,728.2691,200
Sep 25, 20242,677.002,710.002,660.002,709.002,628.3231,200
Sep 24, 20242,670.002,675.002,630.002,657.002,577.8719,900
Sep 20, 20242,650.002,675.002,636.002,653.002,573.9949,300
Sep 19, 20242,591.002,644.002,573.002,626.002,547.8031,200
Sep 18, 20242,625.002,635.002,545.002,561.002,484.7340,700
Sep 17, 20242,626.002,631.002,570.002,599.002,521.6025,000
Sep 13, 20242,677.002,677.002,564.002,591.002,513.8459,100
Sep 12, 20242,590.002,682.002,580.002,677.002,597.2849,200
Sep 11, 20242,481.002,524.002,472.002,510.002,435.2547,900
Sep 10, 20242,515.002,526.002,480.002,497.002,422.6459,600
Sep 9, 20242,464.002,523.002,427.002,492.002,417.7937,000
Sep 6, 20242,502.002,524.002,471.002,499.002,424.5848,800
Sep 5, 20242,513.002,540.002,461.002,502.002,427.4948,600
Sep 4, 20242,530.002,584.002,501.002,513.002,438.1667,700
Sep 3, 20242,655.002,678.002,635.002,678.002,598.2523,500
Sep 2, 20242,702.002,720.002,638.002,638.002,559.4454,800
Aug 30, 20242,606.002,679.002,581.002,676.002,596.3145,800
Aug 29, 20242,621.002,640.002,560.002,606.002,528.3962,800
Aug 28, 20242,705.002,705.002,624.002,640.002,561.3849,500
Aug 27, 20242,680.002,721.002,637.002,713.002,632.2090,000
Aug 26, 20242,576.002,694.002,576.002,661.002,581.7599,000
Aug 23, 20242,574.002,587.002,553.002,569.002,492.4933,700
Aug 22, 20242,542.002,594.002,502.002,580.002,503.1770,300
Aug 21, 20242,507.002,540.002,449.002,509.002,434.2855,100
Aug 20, 20242,487.002,520.002,481.002,507.002,432.3441,600
Aug 19, 20242,456.002,529.002,425.002,439.002,366.3663,000
Aug 16, 20242,480.002,490.002,433.002,457.002,383.8348,600
Aug 15, 20242,421.002,524.002,421.002,462.002,388.68106,000
Aug 14, 20242,399.002,414.002,356.002,378.002,307.1883,800
Aug 13, 20242,094.002,376.002,056.002,362.002,291.66279,600
Aug 9, 20242,259.002,315.002,161.002,185.002,119.93152,800
Aug 8, 20242,171.002,231.002,146.002,181.002,116.0565,700
Aug 7, 20242,094.002,217.002,087.002,188.002,122.8479,400
Aug 6, 20242,058.002,164.002,057.002,139.002,075.30119,900
Aug 5, 20242,038.002,069.001,862.001,978.001,919.09166,800
Aug 2, 20242,271.002,271.002,171.002,171.002,106.3596,000
Aug 1, 20242,390.002,393.002,298.002,315.002,246.06139,500
Jul 31, 20242,375.002,414.002,355.002,410.002,338.2358,900
Jul 30, 20242,349.002,386.002,333.002,371.002,300.3997,700
Jul 29, 20242,407.002,409.002,362.002,362.002,291.6652,600
Jul 26, 20242,375.002,410.002,368.002,368.002,297.4839,600
Jul 25, 20242,350.002,379.002,311.002,356.002,285.8471,400
Jul 24, 20242,415.002,425.002,367.002,367.002,296.5153,500
Jul 23, 20242,430.002,465.002,393.002,415.002,343.0842,100
Jul 22, 20242,415.002,434.002,396.002,428.002,355.6941,500
Jul 19, 20242,437.002,458.002,382.002,412.002,340.1746,500
Jul 18, 20242,450.002,487.002,427.002,437.002,364.4246,800
Jul 17, 20242,482.002,520.002,450.002,469.002,395.4747,700
Jul 16, 20242,480.002,490.002,442.002,464.002,390.6240,600
Jul 12, 20242,391.002,525.002,390.002,485.002,410.9975,300
Jul 11, 20242,401.002,423.002,380.002,391.002,319.7935,800
Jul 10, 20242,425.002,435.002,380.002,387.002,315.9199,500
Jul 9, 20242,433.002,457.002,406.002,422.002,349.8794,900
Jul 8, 20242,462.002,463.002,425.002,432.002,359.5779,400
Jul 5, 20242,535.002,545.002,457.002,479.002,405.1780,100
Jul 4, 20242,560.002,578.002,534.002,539.002,463.3970,800
Jul 3, 20242,495.002,570.002,490.002,561.002,484.73118,600
Jul 2, 20242,500.002,530.002,484.002,495.002,420.7062,100
Jul 1, 20242,595.002,597.002,517.002,520.002,444.9570,500
Jun 28, 20242,590.002,590.002,545.002,567.002,490.5557,500
Jun 27, 20242,597.002,624.002,577.002,590.002,512.8789,900
Jun 26, 20242,570.002,615.002,550.002,593.002,515.7863,700
Jun 25, 20242,550.002,583.002,516.002,560.002,483.7664,700
Jun 24, 20242,564.002,567.002,511.002,550.002,474.0699,100
Jun 21, 20242,538.002,545.002,508.002,527.002,451.7486,500
Jun 20, 20242,544.002,571.002,517.002,538.002,462.4259,200
Jun 19, 20242,542.002,583.002,518.002,570.002,493.4665,300
Jun 18, 20242,537.002,567.002,486.002,542.002,466.30123,600
Jun 17, 20242,565.002,565.002,484.002,515.002,440.10150,800
Jun 14, 20242,592.002,630.002,561.002,568.002,491.52169,300
Jun 13, 20242,584.002,620.002,575.002,608.002,530.33122,800
Jun 12, 20242,551.002,604.002,549.002,583.002,506.08136,600
Jun 11, 20242,523.002,579.002,502.002,546.002,470.18188,000
Jun 10, 20242,483.002,523.002,442.002,483.002,409.05120,000
Jun 7, 20242,413.002,493.002,382.002,483.002,409.05184,100
Jun 6, 20242,406.002,430.002,357.002,382.002,311.06135,400
Jun 5, 20242,379.002,445.002,344.002,406.002,334.35123,100
Jun 4, 20242,371.002,388.002,315.002,373.002,302.33150,200
Jun 3, 20242,314.002,419.002,271.002,374.002,303.30248,300
May 31, 20242,051.002,305.002,049.002,263.002,195.61402,600
May 30, 20241,994.002,035.001,972.002,029.001,968.5746,700
May 29, 20242,082.002,082.002,008.002,023.001,962.7557,400
May 28, 20242,005.002,060.001,990.002,057.001,995.7454,600
May 27, 20242,059.002,059.001,982.001,999.001,939.47118,500
May 24, 20242,114.002,139.002,064.002,064.002,002.5367,400
May 23, 20242,167.002,189.002,125.002,179.002,114.1175,300
May 22, 20242,103.002,127.002,050.002,118.002,054.9297,200
May 21, 20242,244.002,277.002,147.002,163.002,098.58105,100
May 20, 20242,228.002,271.002,193.002,213.002,147.09106,400
May 17, 20242,181.002,221.002,127.002,200.002,134.48129,300
May 16, 20242,304.002,354.002,140.002,231.002,164.56309,500
May 15, 20242,250.002,260.002,216.002,232.002,165.53123,100
May 14, 20242,190.002,245.002,180.002,239.002,172.3248,600
May 13, 20242,171.002,188.002,152.002,188.002,122.8441,600