TSE:3695 - GMO Research Inc GMO Research Inc
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Oct 2021 JPY 2645.0 2560.0 2595.0 2580.0 2580.0 +85 (+3.41%) 24,700
20 Oct 2021 JPY 2495.0 2450.0 2450.0 2495.0 2495.0 +47 (+1.92%) 5,900
19 Oct 2021 JPY 2480.0 2430.0 2460.0 2448.0 2448.0 -5 (-0.20%) 6,500
18 Oct 2021 JPY 2473.0 2436.0 2449.0 2453.0 2453.0 +53 (+2.21%) 3,900
15 Oct 2021 JPY 2420.0 2361.0 2375.0 2400.0 2400.0 +46 (+1.95%) 4,800
14 Oct 2021 JPY 2354.0 2291.0 2314.0 2354.0 2354.0 +57 (+2.48%) 3,700
13 Oct 2021 JPY 2314.0 2293.0 2309.0 2297.0 2297.0 -19 (-0.82%) 700
12 Oct 2021 JPY 2350.0 2314.0 2328.0 2316.0 2316.0 -14 (-0.60%) 1,500
11 Oct 2021 JPY 2360.0 2320.0 2360.0 2330.0 2330.0 +5 (+0.22%) 1,000
8 Oct 2021 JPY 2365.0 2325.0 2325.0 2325.0 2325.0 0.0 (0.0%) 900
7 Oct 2021 JPY 2367.0 2310.0 2361.0 2325.0 2325.0 -44 (-1.86%) 3,700
6 Oct 2021 JPY 2425.0 2350.0 2375.0 2369.0 2369.0 +2 (+0.08%) 7,800
5 Oct 2021 JPY 2373.0 2254.0 2345.0 2367.0 2367.0 +17 (+0.72%) 9,800
4 Oct 2021 JPY 2405.0 2320.0 2344.0 2350.0 2350.0 +35 (+1.51%) 9,400
1 Oct 2021 JPY 2320.0 2273.0 2285.0 2315.0 2315.0 +20 (+0.87%) 3,100
30 Sep 2021 JPY 2340.0 2295.0 2340.0 2295.0 2295.0 +2 (+0.09%) 2,400
29 Sep 2021 JPY 2339.0 2270.0 2337.0 2293.0 2293.0 -37 (-1.59%) 1,000
28 Sep 2021 JPY 2379.0 2305.0 2379.0 2330.0 2330.0 -66 (-2.75%) 5,400
27 Sep 2021 JPY 2406.0 2247.0 2247.0 2396.0 2396.0 +155 (+6.92%) 17,900
24 Sep 2021 JPY 2261.0 2241.0 2261.0 2241.0 2241.0 +30 (+1.36%) 1,900
22 Sep 2021 JPY 2211.0 2175.0 2175.0 2211.0 2211.0 +20 (+0.91%) 1,400
21 Sep 2021 JPY 2209.0 2150.0 2205.0 2191.0 2191.0 -57 (-2.54%) 6,900
17 Sep 2021 JPY 2262.0 2223.0 2261.0 2248.0 2248.0 -13 (-0.57%) 5,600
16 Sep 2021 JPY 2347.0 2259.0 2343.0 2261.0 2261.0 -95 (-4.03%) 3,500
15 Sep 2021 JPY 2356.0 2319.0 2330.0 2356.0 2356.0 +26 (+1.12%) 2,300
14 Sep 2021 JPY 2389.0 2283.0 2330.0 2330.0 2330.0 -1 (-0.04%) 4,300
13 Sep 2021 JPY 2338.0 2249.0 2257.0 2331.0 2331.0 +103 (+4.62%) 7,100
10 Sep 2021 JPY 2252.0 2217.0 2252.0 2228.0 2228.0 +11 (+0.50%) 1,700
9 Sep 2021 JPY 2244.0 2199.0 2244.0 2217.0 2217.0 -27 (-1.20%) 7,900
8 Sep 2021 JPY 2272.0 2220.0 2260.0 2244.0 2244.0 -16 (-0.71%) 4,900