Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GMO Media, Inc. (6180) Historical Prices

JP:6180 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,460.003,485.003,440.003,480.003,480.00+0.87%3,3002.44
Oct 29, 20263,440.003,495.003,440.003,450.003,450.00-0.43%3,1002.36
Oct 28, 20263,545.003,545.003,445.003,465.003,465.00-2.39%5,5004.45
Oct 27, 20263,590.003,690.003,535.003,550.003,550.00-3.79%5,3004.55
Oct 26, 20263,690.003,740.003,575.003,690.003,690.00-1.34%4,2003.80
Oct 23, 20263,740.003,740.003,740.003,740.003,740.00+0.40%3000.27
Oct 22, 20263,750.003,790.003,725.003,725.003,725.00-0.53%6000.53
Oct 21, 20263,725.003,745.003,725.003,745.003,745.00+0.54%7000.62
Oct 20, 20263,730.003,730.003,725.003,725.003,725.00-0.13%5000.44
Oct 19, 20263,730.003,800.003,730.003,730.003,730.00-1.84%1,3001.15
Oct 16, 20263,705.003,800.003,700.003,800.003,800.00+2.56%1,2001.07
Oct 15, 20263,800.003,800.003,705.003,705.003,705.00-1.20%2,1001.93
Oct 14, 20263,755.003,755.003,750.003,750.003,750.00-0.27%2000.18
Oct 13, 20263,740.003,760.003,735.003,760.003,760.00+0.53%1,0000.91
Oct 12, 20263,740.003,760.003,735.003,740.003,740.00+0.00%00.00
Oct 09, 20263,735.003,760.003,735.003,740.003,740.00-0.27%6000.51
Oct 08, 20263,750.003,760.003,750.003,750.003,750.00-0.27%8000.68
Oct 07, 20263,765.003,800.003,760.003,760.003,760.00-1.31%1,3001.10
Oct 06, 20263,755.003,810.003,755.003,810.003,810.00+0.26%4000.34
Oct 05, 20263,755.003,820.003,755.003,800.003,800.00+1.20%1,3001.08
Oct 02, 20263,785.003,785.003,755.003,755.003,755.00-1.31%7000.58
Oct 01, 20263,815.003,815.003,755.003,805.003,805.00+0.66%1,6001.31
Sep 30, 20263,780.003,780.003,780.003,780.003,780.00+1.34%8000.66
Sep 29, 20263,780.003,780.003,730.003,730.003,730.00-1.06%1,4001.15
Sep 28, 20263,790.003,790.003,720.003,770.003,770.00+0.13%1,1000.89
Sep 25, 20263,770.003,770.003,710.003,765.003,765.00+1.48%1,0000.79
Sep 24, 20263,760.003,765.003,705.003,710.003,710.00+0.00%3,0002.42
Sep 23, 20263,785.003,785.003,710.003,710.003,710.00+0.00%00.00
Sep 22, 20263,785.003,785.003,710.003,710.003,710.00+0.00%00.00
Sep 21, 20263,785.003,785.003,710.003,710.003,710.00+0.00%00.00
Sep 18, 20263,785.003,785.003,710.003,710.003,710.00-0.67%1,3000.92
Sep 17, 20263,840.003,840.003,735.003,735.003,735.00-2.10%1,2000.85
Sep 16, 20263,815.003,815.003,715.003,815.003,815.00+0.26%1,7001.20
Sep 15, 20263,865.003,865.003,805.003,805.003,805.00-0.13%1,0000.70
Sep 14, 20263,810.003,830.003,810.003,810.003,810.00+0.00%00.00
Sep 11, 20263,830.003,830.003,810.003,810.003,810.00-0.78%3,7002.64
Sep 10, 20263,850.003,850.003,835.003,840.003,840.00-0.13%4000.28
Sep 09, 20263,845.003,845.003,830.003,845.003,845.00+0.00%7000.49
Sep 08, 20263,845.003,845.003,845.003,845.003,845.00+0.39%1000.07
Sep 07, 20263,875.003,875.003,830.003,830.003,830.00-1.16%7000.47
Sep 04, 20263,835.003,875.003,820.003,875.003,875.00+1.04%8000.54
Sep 03, 20263,875.003,875.003,835.003,835.003,835.00-1.03%9000.62
Sep 02, 20263,875.003,875.003,840.003,875.003,875.00+0.39%1,5001.04
Sep 01, 20263,875.003,875.003,860.003,860.003,860.00-0.39%8000.54
Aug 31, 20263,875.003,880.003,840.003,875.003,875.00+0.00%1,0000.68
Aug 28, 20263,870.003,875.003,820.003,875.003,875.00+0.65%1,8001.24
Aug 27, 20263,865.003,865.003,815.003,850.003,850.00-0.52%8000.55
Aug 26, 20263,870.003,870.003,805.003,870.003,870.00+0.78%1,0000.67
Aug 25, 20263,840.003,840.003,800.003,840.003,840.00+0.79%9000.59
Aug 24, 20263,780.003,830.003,780.003,810.003,810.00+0.79%9000.58