kabutan

grems,Inc.(3150) Historical

3150
TSE Prime
grems,Inc.
2,836
JPY
+15
(+0.53%)
Apr 30, 2:36 pm JST
17.66
USD
Apr 30, 1:36 am EDT
Result
PTS
outside of trading hours
2,835
Apr 30, 2:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 9, 2026
3,040 JPY
52 Week Low May 19, 2025
2,228 JPY
Yearly High Apr 9, 2026
3,040 JPY
Yearly Low Jan 29, 2026
2,377 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,815 2,840 2,748 2,836 +21 +0.75% 124,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,922 2,950 2,762 2,815 -103 -3.53% 187,100
Apr 17, 2026 2,910 2,985 2,864 2,918 -30 -1.02% 202,500
Apr 10, 2026 2,904 3,040 2,900 2,948 +67 +2.33% 366,900
Apr 3, 2026 2,695 2,939 2,695 2,881 +47 +1.66% 352,900
Mar 27, 2026 2,744 2,878 2,680 2,834 +40 +1.43% 341,300
Mar 19, 2026 2,693 2,993 2,686 2,794 +136 +5.12% 633,500
Mar 13, 2026 2,522 2,688 2,512 2,658 +27 +1.03% 230,600
Mar 6, 2026 2,701 2,748 2,507 2,631 -77 -2.84% 215,900
Feb 27, 2026 2,670 2,715 2,626 2,708 +47 +1.77% 189,700
Feb 20, 2026 2,572 2,719 2,522 2,661 +106 +4.15% 303,800
Feb 13, 2026 2,599 2,640 2,541 2,555 -28 -1.08% 196,700
Feb 6, 2026 2,410 2,590 2,395 2,583 +183 +7.62% 298,000
Jan 30, 2026 2,490 2,490 2,377 2,400 -96 -3.85% 161,900
Jan 23, 2026 2,499 2,534 2,431 2,496 -24 -0.95% 139,100
Jan 16, 2026 2,520 2,578 2,472 2,520 +14 +0.56% 116,800
Jan 9, 2026 2,523 2,572 2,445 2,506 -21 -0.83% 173,100
Dec 30, 2025 2,584 2,584 2,513 2,527 -57 -2.21% 59,200
Dec 26, 2025 2,465 2,606 2,453 2,584 +135 +5.51% 232,700
Dec 19, 2025 2,393 2,483 2,389 2,449 +36 +1.49% 194,700
Dec 12, 2025 2,438 2,446 2,360 2,413 +5 +0.21% 195,000