kabutan

grems,Inc.(3150) Historical

3150
TSE Prime
grems,Inc.
2,409
JPY
-29
(-1.19%)
Dec 5, 2:18 pm JST
15.55
USD
Dec 5, 12:18 am EST
Result
PTS
outside of trading hours
2,408.5
Dec 5, 2:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,792 JPY
52 Week Low Apr 7, 2025
1,910 JPY
Yearly High Aug 20, 2025
2,619 JPY
Yearly Low Apr 7, 2025
1,910 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,406 2,424 2,395 2,409 -29 -1.19% 26,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,386 2,447 2,364 2,438 +76 +3.22% 48,200
Dec 3, 2025 2,429 2,443 2,362 2,362 -95 -3.87% 40,200
Dec 2, 2025 2,481 2,481 2,448 2,457 -24 -0.97% 26,500
Dec 1, 2025 2,510 2,538 2,471 2,481 -18 -0.72% 61,000
Nov 28, 2025 2,457 2,508 2,457 2,499 +42 +1.71% 42,100
Nov 27, 2025 2,473 2,473 2,439 2,457 +8 +0.33% 35,100
Nov 26, 2025 2,427 2,460 2,427 2,449 +22 +0.91% 42,300
Nov 25, 2025 2,458 2,468 2,412 2,427 -28 -1.14% 51,900
Nov 21, 2025 2,360 2,455 2,360 2,455 +85 +3.59% 105,200
Nov 20, 2025 2,340 2,373 2,339 2,370 +56 +2.42% 64,200
Nov 19, 2025 2,340 2,352 2,314 2,314 -46 -1.95% 70,300
Nov 18, 2025 2,370 2,377 2,350 2,360 -10 -0.42% 47,100
Nov 17, 2025 2,375 2,387 2,358 2,370 0 0.00% 60,600
Nov 14, 2025 2,347 2,370 2,346 2,370 +27 +1.15% 36,000
Nov 13, 2025 2,359 2,378 2,341 2,343 -16 -0.68% 48,300
Nov 12, 2025 2,352 2,376 2,349 2,359 -6 -0.25% 85,700
Nov 11, 2025 2,380 2,380 2,335 2,365 +15 +0.64% 104,400
Nov 10, 2025 2,350 2,373 2,322 2,350 +19 +0.82% 100,700
Nov 7, 2025 2,313 2,331 2,279 2,331 +7 +0.30% 118,600
Nov 6, 2025 2,253 2,361 2,243 2,324 -8 -0.34% 168,300