Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

GMO TECH, Inc. (6026.T)

9,740.00
+80.00
+(0.83%)
As of 12:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20259,700.009,790.009,700.009,740.009,740.001,000
Apr 23, 20259,660.009,820.009,540.009,660.009,660.007,900
Apr 22, 202510,020.0010,020.009,500.009,580.009,580.0011,800
Apr 21, 20259,410.0010,100.009,410.0010,010.0010,010.0011,000
Apr 18, 20259,450.009,590.009,370.009,410.009,410.002,600
Apr 17, 20259,480.009,600.009,450.009,450.009,450.001,300
Apr 16, 20259,730.009,950.009,450.009,470.009,470.0012,100
Apr 15, 20259,420.009,550.009,380.009,490.009,490.005,700
Apr 14, 20259,590.009,620.009,230.009,270.009,270.006,200
Apr 11, 20258,700.009,440.008,700.009,440.009,440.009,800
Apr 10, 20259,830.009,830.008,950.009,070.009,070.0010,800
Apr 9, 20258,730.008,950.008,620.008,930.008,930.007,800
Apr 8, 20258,540.009,150.008,520.009,030.009,030.0014,600
Apr 7, 20258,240.008,660.008,000.008,090.008,090.0016,900
Apr 4, 20259,240.009,260.008,530.008,840.008,840.0025,600
Apr 3, 20258,700.009,340.008,700.009,290.009,290.0014,500
Apr 2, 20258,960.008,960.008,730.008,850.008,850.004,300
Apr 1, 20259,060.009,110.008,960.008,960.008,960.001,800
Mar 31, 20259,200.009,200.008,790.008,990.008,990.004,300
Mar 28, 20259,080.009,350.009,030.009,350.009,350.005,600
Mar 27, 20259,160.009,160.008,930.009,050.009,050.005,100
Mar 26, 20259,350.009,380.009,110.009,160.009,160.005,900
Mar 25, 20259,830.009,840.009,320.009,420.009,420.007,700
Mar 24, 20259,010.009,580.009,010.009,460.009,460.0010,100
Mar 21, 20258,820.009,080.008,700.009,080.009,080.007,600
Mar 19, 20258,660.008,750.008,630.008,720.008,720.002,500
Mar 18, 20258,660.008,750.008,660.008,660.008,660.002,500
Mar 17, 20258,740.008,830.008,660.008,660.008,660.001,400
Mar 14, 20258,820.008,840.008,670.008,740.008,740.001,900
Mar 13, 20258,820.008,850.008,660.008,680.008,680.002,000
Mar 12, 20258,810.008,900.008,810.008,820.008,820.001,100
Mar 11, 20258,720.008,860.008,510.008,810.008,810.005,900
Mar 10, 20258,880.008,910.008,690.008,720.008,720.002,900
Mar 7, 20258,820.008,980.008,810.008,940.008,940.001,700
Mar 6, 20259,040.009,120.008,890.008,930.008,930.001,900
Mar 5, 20258,750.008,990.008,750.008,990.008,990.004,000
Mar 4, 20258,750.008,850.008,540.008,820.008,820.007,600
Mar 3, 20259,070.009,200.008,670.008,730.008,730.005,400
Feb 28, 20259,050.009,100.008,800.008,940.008,940.0010,600
Feb 27, 20258,700.009,160.008,700.009,080.009,080.008,200
Feb 26, 20258,890.008,890.008,530.008,700.008,700.005,200
Feb 25, 20258,890.009,060.008,810.008,810.008,810.003,800
Feb 21, 20258,430.009,040.008,430.009,040.009,040.0011,000
Feb 20, 20258,700.008,700.008,450.008,450.008,450.006,000
Feb 19, 20258,610.008,830.008,610.008,700.008,700.006,300
Feb 18, 20258,490.008,710.008,360.008,640.008,640.009,200
Feb 17, 20259,000.009,080.008,340.008,520.008,520.0014,200
Feb 14, 20259,050.009,190.008,570.008,840.008,840.0038,100
Feb 13, 20258,790.009,240.008,630.009,200.009,200.0078,500
Feb 12, 20257,850.007,950.007,690.007,740.007,740.0018,900
Feb 10, 20257,690.007,840.007,690.007,710.007,710.004,100
Feb 7, 20257,800.007,880.007,620.007,690.007,690.004,100
Feb 6, 20257,610.007,890.007,610.007,800.007,800.0016,500
Feb 5, 20257,310.007,340.007,250.007,330.007,330.001,600
Feb 4, 20257,340.007,410.007,200.007,310.007,310.002,600
Feb 3, 20257,050.007,190.007,040.007,190.007,190.003,800
Jan 31, 20257,220.007,220.007,120.007,140.007,140.002,900
Jan 30, 20257,300.007,310.007,260.007,260.007,260.002,000
Jan 29, 20257,550.007,550.007,330.007,330.007,330.001,900
Jan 28, 20257,120.007,460.007,120.007,400.007,400.003,100
Jan 27, 20257,370.007,370.007,190.007,240.007,240.003,500
Jan 24, 20257,040.007,420.007,040.007,420.007,420.008,100
Jan 23, 20257,020.007,140.007,000.007,050.007,050.004,100
Jan 22, 20256,930.007,050.006,930.007,020.007,020.003,000
Jan 21, 20257,030.007,060.006,960.006,980.006,980.002,900
Jan 20, 20257,020.007,110.007,020.007,060.007,060.003,600
Jan 17, 20256,910.007,090.006,910.007,090.007,090.005,700
Jan 16, 20257,100.007,100.006,860.006,900.006,900.009,700
Jan 15, 20257,310.007,310.007,030.007,070.007,070.007,200
Jan 14, 20257,070.007,210.006,990.007,160.007,160.0010,300
Jan 10, 20257,400.007,400.007,210.007,210.007,210.005,900
Jan 9, 20257,400.007,530.007,340.007,400.007,400.005,700
Jan 8, 20257,400.007,580.007,400.007,460.007,460.007,700
Jan 7, 20257,500.007,580.007,400.007,480.007,480.008,700
Jan 6, 20257,770.007,770.007,400.007,630.007,630.0016,400
Dec 30, 20247,920.007,980.007,820.007,820.007,820.006,600
Dec 27, 2024 307.09 Dividend
Dec 27, 20248,140.008,430.008,000.008,000.008,000.0015,600
Dec 26, 20248,450.008,570.008,420.008,480.008,172.9112,200
Dec 25, 20248,450.008,500.008,340.008,440.008,134.366,000
Dec 24, 20248,150.008,600.008,140.008,360.008,057.2611,600
Dec 23, 20248,120.008,260.008,060.008,110.007,816.316,700
Dec 20, 20248,120.008,120.008,000.008,050.007,758.484,300
Dec 19, 20247,790.008,190.007,790.008,120.007,825.957,000
Dec 18, 20248,020.008,070.007,860.007,980.007,691.0210,600
Dec 17, 20248,590.008,620.008,010.008,010.007,719.9326,600
Dec 16, 20248,850.009,490.008,610.008,700.008,384.9439,500
Dec 13, 20248,100.008,700.008,010.008,700.008,384.9421,600
Dec 12, 20248,160.008,330.007,990.008,050.007,758.4818,900
Dec 11, 20247,850.008,300.007,750.008,130.007,835.5817,500
Dec 10, 20247,510.007,800.007,450.007,700.007,421.1610,300
Dec 9, 20247,440.007,580.007,310.007,480.007,209.1212,500
Dec 6, 20247,320.007,350.007,260.007,320.007,054.924,100
Dec 5, 20247,450.007,450.007,290.007,290.007,026.009,200
Dec 4, 20247,490.007,490.007,260.007,340.007,074.196,200
Dec 3, 20247,400.007,510.007,350.007,400.007,132.0210,700
Dec 2, 20247,100.007,300.007,070.007,300.007,035.6411,800
Nov 29, 20247,050.007,110.007,010.007,030.006,775.426,700
Nov 28, 20247,060.007,200.006,960.007,060.006,804.3310,100
Nov 27, 20247,010.007,150.006,950.007,060.006,804.3310,800
Nov 26, 20247,120.007,120.007,000.007,010.006,756.1410,100
Nov 25, 20247,080.007,180.007,050.007,080.006,823.6111,700
Nov 22, 20247,130.007,140.007,000.007,040.006,785.0611,800
Nov 21, 20247,220.007,270.007,100.007,180.006,919.9911,000
Nov 20, 20247,280.007,280.007,050.007,230.006,968.1810,900
Nov 19, 20247,310.007,560.007,010.007,170.006,910.3543,200
Nov 18, 20246,790.007,370.006,790.007,090.006,833.2558,200
Nov 15, 20246,130.006,510.006,080.006,500.006,264.6141,700
Nov 14, 20246,040.006,160.006,020.006,040.005,821.279,000
Nov 13, 20246,220.006,260.006,020.006,020.005,802.0020,000
Nov 12, 20246,220.006,390.006,210.006,210.005,985.1120,900
Nov 11, 20246,370.006,370.006,220.006,250.006,023.6725,000
Nov 8, 20246,780.006,920.006,160.006,370.006,139.3295,500
Nov 7, 20246,810.006,910.006,810.006,810.006,563.3964,000
Nov 6, 20248,030.008,410.007,910.008,310.008,009.077,400
Nov 5, 20247,880.008,070.007,770.007,910.007,623.554,700
Nov 1, 20248,030.008,150.007,610.007,810.007,527.176,500
Oct 31, 20248,170.008,200.008,100.008,180.007,883.77900
Oct 30, 20248,190.008,280.008,050.008,160.007,864.503,000
Oct 29, 20247,850.008,210.007,850.008,080.007,787.402,900
Oct 28, 20247,360.007,820.007,270.007,770.007,488.624,800
Oct 25, 20247,580.007,630.007,320.007,360.007,093.475,800
Oct 24, 20247,550.007,650.007,550.007,640.007,363.331,300
Oct 23, 20247,790.007,790.007,570.007,570.007,295.862,200
Oct 22, 20247,900.007,900.007,620.007,650.007,372.973,300
Oct 21, 20247,700.007,990.007,700.007,810.007,527.173,700
Oct 18, 20247,750.007,880.007,660.007,770.007,488.623,200
Oct 17, 20247,640.007,790.007,630.007,790.007,507.902,200
Oct 16, 20247,800.007,890.007,710.007,710.007,430.793,400
Oct 15, 20247,970.007,970.007,800.007,900.007,613.914,700
Oct 11, 20247,930.007,990.007,900.007,970.007,681.382,300
Oct 10, 20248,050.008,150.007,900.007,960.007,671.744,300
Oct 9, 20248,060.008,120.008,040.008,040.007,748.84500
Oct 8, 20248,200.008,200.008,000.008,060.007,768.125,100
Oct 7, 20248,340.008,350.008,150.008,200.007,903.053,800
Oct 4, 20248,260.008,390.008,170.008,290.007,989.793,800
Oct 3, 20248,370.008,370.008,140.008,260.007,960.883,400
Oct 2, 20248,390.008,480.008,200.008,310.008,009.072,500
Oct 1, 20248,290.008,450.008,280.008,410.008,105.441,100
Sep 30, 20248,110.008,440.008,020.008,340.008,037.985,400
Sep 27, 20248,460.008,480.008,300.008,420.008,115.081,900
Sep 26, 20248,510.008,510.008,130.008,370.008,066.892,100
Sep 25, 20248,150.008,520.007,900.008,360.008,057.2610,600
Sep 24, 20248,350.008,400.008,050.008,140.007,845.226,600
Sep 20, 20248,720.008,720.008,250.008,350.008,047.626,100
Sep 19, 20248,370.008,560.008,370.008,510.008,201.824,800
Sep 18, 20248,560.008,560.008,300.008,300.007,999.431,400
Sep 17, 20248,550.008,790.008,260.008,440.008,134.368,100
Sep 13, 20248,290.008,720.008,290.008,560.008,250.016,300
Sep 12, 20248,370.008,450.008,080.008,290.007,989.797,900
Sep 11, 20248,500.008,550.007,870.008,220.007,922.3310,500
Sep 10, 20247,800.008,340.007,800.008,210.007,912.695,800
Sep 9, 20247,350.007,860.007,350.007,730.007,450.075,200
Sep 6, 20248,080.008,180.007,550.007,780.007,498.2613,700
Sep 5, 20248,070.008,230.007,850.007,930.007,642.834,400
Sep 4, 20248,210.008,500.008,010.008,080.007,787.409,900
Sep 3, 20248,310.008,700.008,270.008,600.008,288.565,400
Sep 2, 20248,410.008,430.008,240.008,360.008,057.264,200
Aug 30, 20248,320.008,500.008,300.008,380.008,076.534,500
Aug 29, 20248,560.008,640.008,320.008,320.008,018.706,000
Aug 28, 20248,800.008,950.008,610.008,610.008,298.207,200
Aug 27, 20249,240.009,470.008,900.008,950.008,625.8917,100
Aug 26, 20248,380.009,050.008,380.008,940.008,616.2515,900
Aug 23, 20248,610.008,610.008,230.008,360.008,057.268,300
Aug 22, 20248,380.008,600.008,380.008,550.008,240.385,900
Aug 21, 20248,550.008,560.008,400.008,400.008,095.812,900
Aug 20, 20248,210.008,570.008,210.008,570.008,259.656,800
Aug 19, 20248,530.008,650.008,220.008,340.008,037.9812,000
Aug 16, 20248,850.008,880.008,540.008,550.008,240.3810,800
Aug 15, 20248,460.008,720.008,200.008,570.008,259.6520,100
Aug 14, 20248,350.008,600.008,150.008,230.007,931.9620,200
Aug 13, 20247,580.008,700.007,580.008,350.008,047.6232,700
Aug 9, 20248,000.008,000.006,950.007,510.007,238.0453,900
Aug 8, 20248,760.008,760.007,620.007,870.007,585.0039,800
Aug 7, 20248,530.009,080.007,990.008,770.008,452.4128,900
Aug 6, 20248,620.009,000.008,330.008,980.008,654.8027,100
Aug 5, 20248,380.008,500.007,450.007,570.007,295.8627,000
Aug 2, 20248,990.009,500.008,830.008,950.008,625.899,700
Aug 1, 20249,600.009,700.008,500.009,590.009,242.7116,100
Jul 31, 20249,910.0010,120.009,590.009,660.009,310.1810,900
Jul 30, 202410,080.0010,290.009,900.0010,160.009,792.0710,100
Jul 29, 202410,000.0010,400.009,840.0010,070.009,705.3314,900
Jul 26, 202410,490.0010,550.0010,190.0010,290.009,917.367,300
Jul 25, 202410,260.0010,560.0010,150.0010,410.0010,033.028,000
Jul 24, 202410,760.0011,150.0010,380.0010,550.0010,167.9512,000
Jul 23, 202411,020.0011,310.0010,810.0011,020.0010,620.939,400
Jul 22, 202411,200.0011,340.0010,870.0010,980.0010,582.388,000
Jul 19, 202411,250.0011,490.0011,080.0011,240.0010,832.9612,900
Jul 18, 202411,270.0011,630.0011,180.0011,300.0010,890.7914,300
Jul 17, 202411,350.0011,790.0011,280.0011,600.0011,179.9213,100
Jul 16, 202411,530.0011,610.0011,080.0011,410.0010,996.8019,100
Jul 12, 202410,230.0011,780.0010,200.0011,130.0010,726.9457,300
Jul 11, 202410,180.0010,650.0010,030.0010,360.009,984.8326,000
Jul 10, 202411,310.0011,700.0010,030.0010,180.009,811.3564,300
Jul 9, 202411,950.0012,290.0011,570.0011,610.0011,189.5637,600
Jul 8, 202411,330.0012,250.0011,110.0011,950.0011,517.2535,000
Jul 5, 202411,140.0011,500.0010,830.0011,330.0010,919.7020,300
Jul 4, 202411,000.0011,500.0010,720.0011,140.0010,736.5835,000
Jul 3, 202410,800.0011,600.0010,540.0010,890.0010,495.6436,600
Jul 2, 202410,400.0010,920.0010,360.0010,500.0010,119.7626,200
Jul 1, 202412,580.0012,760.0010,210.0010,580.0010,196.8667,600
Jun 28, 202412,380.0012,880.0011,830.0012,500.0012,047.3332,200
Jun 27, 202412,490.0012,880.0012,200.0012,380.0011,931.6823,800
Jun 26, 202412,950.0013,240.0012,500.0012,500.0012,047.3314,200
Jun 25, 202413,170.0013,600.0012,850.0012,950.0012,481.0419,400
Jun 24, 202413,160.0013,820.0012,500.0012,870.0012,403.9327,600
Jun 21, 202414,510.0014,700.0012,490.0013,160.0012,683.4362,200
Jun 20, 202413,900.0014,960.0013,880.0014,490.0013,965.2787,600
Jun 19, 202413,110.0014,550.0012,330.0013,600.0013,107.50104,100
Jun 18, 202411,790.0013,390.0011,640.0012,810.0012,346.1162,500
Jun 17, 202411,710.0012,200.0011,380.0011,630.0011,208.8423,900
Jun 14, 202411,990.0012,600.0011,260.0011,410.0010,996.8030,000
Jun 13, 202412,050.0012,600.0011,700.0011,710.0011,285.9422,700
Jun 12, 202410,620.0012,620.0010,510.0012,350.0011,902.7651,500
Jun 11, 20249,850.0010,970.009,850.0010,620.0010,235.4120,100
Jun 10, 20249,940.0010,130.009,900.009,910.009,551.139,200
Jun 7, 202410,350.0010,350.0010,030.0010,030.009,666.784,100
Jun 6, 202410,210.0010,450.0010,200.0010,200.009,830.625,000
Jun 5, 202410,300.0010,540.009,880.0010,360.009,984.8315,700
Jun 4, 202410,210.0010,900.0010,090.0010,380.0010,004.1014,300
Jun 3, 202411,040.0011,100.0010,180.0010,210.009,840.269,400
May 31, 202410,940.0010,940.0010,640.0010,920.0010,524.558,700
May 30, 202410,450.0011,090.0010,400.0010,940.0010,543.8314,100
May 29, 202410,440.0011,690.0010,020.0010,630.0010,245.0525,800
May 28, 202410,770.0010,870.0010,330.0010,440.0010,061.9320,200
May 27, 20249,600.0010,790.009,410.0010,470.0010,090.8435,200
May 24, 202411,300.0011,300.009,800.009,800.009,445.1154,000
May 23, 202410,960.0011,560.0010,610.0011,560.0011,141.3731,200
May 22, 20249,900.0011,100.009,880.0010,950.0010,553.4650,400
May 21, 20249,760.009,830.009,270.009,600.009,252.3514,000
May 20, 20248,770.009,720.008,770.009,720.009,368.0024,900
May 17, 20248,050.008,760.007,990.008,630.008,317.4818,200
May 16, 20248,380.008,520.008,010.008,050.007,758.4826,000
May 15, 20247,130.008,680.007,130.008,680.008,365.6743,200
May 14, 20247,260.007,490.007,090.007,180.006,919.998,000
May 13, 20247,600.007,700.007,200.007,270.007,006.7323,600
May 10, 20247,280.007,700.007,190.007,680.007,401.8894,900
May 9, 20246,700.006,700.006,700.006,700.006,457.3722,400
May 8, 20245,740.005,770.005,700.005,700.005,493.584,200
May 7, 20245,830.005,830.005,720.005,800.005,589.961,800
May 2, 20245,770.005,780.005,730.005,730.005,522.501,000
May 1, 20245,710.005,710.005,710.005,710.005,503.22100
Apr 30, 20245,800.005,800.005,660.005,660.005,455.031,400
Apr 26, 20245,600.005,710.005,500.005,600.005,397.205,500
Apr 25, 20245,640.005,660.005,640.005,660.005,455.03200
Apr 24, 20245,780.005,780.005,630.005,660.005,455.03700

Related Tickers

3901.T MarkLines Co., Ltd.
2,255.00
+1.67%
 
READ.ST Readly International AB (publ)
27.20
0.00%
 
AUTO.L Auto Trader Group plc
806.20
+0.50%
 
UPWK Upwork Inc.
13.16
+2.53%
 
PINS Pinterest, Inc.
25.61
+3.77%
 
GOOG Alphabet Inc.
157.72
+2.48%
 
META Meta Platforms, Inc.
520.27
+4.00%