Want to see JP:3695 full AI Analyst Report?
GMO Research & AI,Inc. (3695) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,328.00 | 1,343.00 | 1,309.00 | 1,326.00 | 1,326.00 | -0.90% | 34,500 | 2.40 |
| Oct 29, 2026 | 1,366.00 | 1,369.00 | 1,325.00 | 1,338.00 | 1,338.00 | -1.76% | 37,100 | 2.68 |
| Oct 28, 2026 | 1,410.00 | 1,414.00 | 1,360.00 | 1,362.00 | 1,362.00 | -3.40% | 58,800 | 4.54 |
| Oct 27, 2026 | 1,440.00 | 1,440.00 | 1,406.00 | 1,410.00 | 1,410.00 | -2.56% | 36,900 | 2.98 |
| Oct 26, 2026 | 1,453.00 | 1,457.00 | 1,442.00 | 1,447.00 | 1,447.00 | -1.83% | 15,300 | 1.25 |
| Oct 23, 2026 | 1,495.00 | 1,500.00 | 1,462.00 | 1,474.00 | 1,474.00 | -1.54% | 10,700 | 0.89 |
| Oct 22, 2026 | 1,496.00 | 1,509.00 | 1,490.00 | 1,497.00 | 1,497.00 | +0.20% | 7,200 | 0.60 |
| Oct 21, 2026 | 1,493.00 | 1,508.00 | 1,482.00 | 1,494.00 | 1,494.00 | -0.07% | 15,100 | 1.28 |
| Oct 20, 2026 | 1,487.00 | 1,502.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.53% | 8,600 | 0.74 |
| Oct 19, 2026 | 1,496.00 | 1,509.00 | 1,482.00 | 1,503.00 | 1,503.00 | -0.33% | 12,600 | 1.08 |
| Oct 16, 2026 | 1,488.00 | 1,522.00 | 1,488.00 | 1,508.00 | 1,508.00 | +1.48% | 9,700 | 0.84 |
| Oct 15, 2026 | 1,510.00 | 1,513.00 | 1,480.00 | 1,486.00 | 1,486.00 | -2.43% | 25,200 | 2.27 |
| Oct 14, 2026 | 1,532.00 | 1,532.00 | 1,506.00 | 1,523.00 | 1,523.00 | -0.59% | 8,600 | 0.78 |
| Oct 13, 2026 | 1,516.00 | 1,533.00 | 1,500.00 | 1,532.00 | 1,532.00 | +1.06% | 8,600 | 0.79 |
| Oct 12, 2026 | 1,516.00 | 1,529.00 | 1,495.00 | 1,516.00 | 1,516.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,510.00 | 1,529.00 | 1,495.00 | 1,516.00 | 1,516.00 | +0.40% | 16,700 | 1.56 |
| Oct 08, 2026 | 1,525.00 | 1,536.00 | 1,443.00 | 1,510.00 | 1,510.00 | -1.05% | 48,800 | 4.85 |
| Oct 07, 2026 | 1,565.00 | 1,566.00 | 1,511.00 | 1,526.00 | 1,526.00 | -4.39% | 37,600 | 3.96 |
| Oct 06, 2026 | 1,584.00 | 1,618.00 | 1,571.00 | 1,596.00 | 1,596.00 | +1.79% | 10,000 | 1.06 |
| Oct 05, 2026 | 1,602.00 | 1,602.00 | 1,552.00 | 1,568.00 | 1,568.00 | -2.12% | 19,200 | 2.10 |
| Oct 02, 2026 | 1,648.00 | 1,648.00 | 1,602.00 | 1,602.00 | 1,602.00 | -2.79% | 12,400 | 1.38 |
| Oct 01, 2026 | 1,691.00 | 1,702.00 | 1,641.00 | 1,648.00 | 1,648.00 | -3.74% | 10,500 | 1.19 |
| Sep 30, 2026 | 1,699.00 | 1,715.00 | 1,688.00 | 1,712.00 | 1,712.00 | +3.95% | 10,000 | 1.15 |
| Sep 29, 2026 | 1,696.00 | 1,707.00 | 1,647.00 | 1,647.00 | 1,647.00 | -4.08% | 8,700 | 1.01 |
| Sep 28, 2026 | 1,727.00 | 1,727.00 | 1,644.00 | 1,717.00 | 1,717.00 | +0.00% | 19,600 | 2.34 |
| Sep 25, 2026 | 1,692.00 | 1,717.00 | 1,690.00 | 1,717.00 | 1,717.00 | +1.54% | 6,900 | 0.83 |
| Sep 24, 2026 | 1,664.00 | 1,725.00 | 1,664.00 | 1,691.00 | 1,691.00 | +3.30% | 16,400 | 2.02 |
| Sep 23, 2026 | 1,633.00 | 1,648.00 | 1,630.00 | 1,637.00 | 1,637.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,633.00 | 1,648.00 | 1,630.00 | 1,637.00 | 1,637.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,633.00 | 1,648.00 | 1,630.00 | 1,637.00 | 1,637.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,633.00 | 1,648.00 | 1,630.00 | 1,637.00 | 1,637.00 | +0.61% | 5,200 | 0.57 |
| Sep 17, 2026 | 1,645.00 | 1,651.00 | 1,607.00 | 1,627.00 | 1,627.00 | +0.87% | 9,100 | 1.00 |
| Sep 16, 2026 | 1,627.00 | 1,660.00 | 1,599.00 | 1,613.00 | 1,613.00 | -0.74% | 12,100 | 1.36 |
| Sep 15, 2026 | 1,594.00 | 1,626.00 | 1,594.00 | 1,625.00 | 1,625.00 | +0.99% | 7,900 | 0.89 |
| Sep 14, 2026 | 1,582.00 | 1,630.00 | 1,582.00 | 1,609.00 | 1,609.00 | +0.56% | 10,600 | 1.22 |
| Sep 11, 2026 | 1,609.00 | 1,609.00 | 1,556.00 | 1,600.00 | 1,600.00 | -0.44% | 7,700 | 0.89 |
| Sep 10, 2026 | 1,617.00 | 1,620.00 | 1,603.00 | 1,607.00 | 1,607.00 | -1.23% | 5,900 | 0.69 |
| Sep 09, 2026 | 1,642.00 | 1,642.00 | 1,602.00 | 1,627.00 | 1,627.00 | -1.39% | 7,500 | 0.89 |
| Sep 08, 2026 | 1,613.00 | 1,664.00 | 1,613.00 | 1,650.00 | 1,650.00 | +2.36% | 12,000 | 1.45 |
| Sep 07, 2026 | 1,579.00 | 1,630.00 | 1,566.00 | 1,612.00 | 1,612.00 | +3.73% | 24,600 | 3.12 |
| Sep 04, 2026 | 1,484.00 | 1,573.00 | 1,484.00 | 1,554.00 | 1,554.00 | +5.00% | 27,100 | 3.61 |
| Sep 03, 2026 | 1,457.00 | 1,480.00 | 1,457.00 | 1,480.00 | 1,480.00 | +1.58% | 11,200 | 1.52 |
| Sep 02, 2026 | 1,458.00 | 1,458.00 | 1,451.00 | 1,457.00 | 1,457.00 | -0.14% | 3,400 | 0.46 |
| Sep 01, 2026 | 1,449.00 | 1,463.00 | 1,442.00 | 1,459.00 | 1,459.00 | +0.69% | 9,200 | 1.27 |
| Aug 31, 2026 | 1,439.00 | 1,449.00 | 1,436.00 | 1,449.00 | 1,449.00 | +0.63% | 9,200 | 1.30 |
| Aug 28, 2026 | 1,439.00 | 1,440.00 | 1,434.00 | 1,440.00 | 1,440.00 | +0.42% | 3,100 | 0.44 |
| Aug 27, 2026 | 1,441.00 | 1,441.00 | 1,434.00 | 1,434.00 | 1,434.00 | +0.07% | 2,200 | 0.31 |
| Aug 26, 2026 | 1,431.00 | 1,441.00 | 1,429.00 | 1,433.00 | 1,433.00 | +0.14% | 15,300 | 2.23 |
| Aug 25, 2026 | 1,432.00 | 1,440.00 | 1,429.00 | 1,431.00 | 1,431.00 | -0.49% | 8,700 | 1.29 |
| Aug 24, 2026 | 1,439.00 | 1,440.00 | 1,431.00 | 1,438.00 | 1,438.00 | +0.07% | 7,700 | 1.17 |
