kabutan

grems,Inc.(3150) Historical

3150
TSE Prime
grems,Inc.
2,411
JPY
-27
(-1.11%)
Dec 5, 3:02 pm JST
15.59
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
2,410.9
Dec 5, 2:48 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,510 2,538 2,362 2,411 -88 -3.52% 206,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,458 2,508 2,412 2,499 +44 +1.79% 171,400
Nov 21, 2025 2,375 2,455 2,314 2,455 +85 +3.59% 347,400
Nov 14, 2025 2,350 2,380 2,322 2,370 +39 +1.67% 375,100
Nov 7, 2025 2,314 2,361 2,243 2,331 +28 +1.22% 495,000
Oct 31, 2025 2,382 2,394 2,279 2,303 -74 -3.11% 443,700
Oct 24, 2025 2,331 2,393 2,309 2,377 +90 +3.94% 324,400
Oct 17, 2025 2,336 2,365 2,255 2,287 -90 -3.79% 342,800
Oct 10, 2025 2,429 2,429 2,357 2,377 -7 -0.29% 343,300
Oct 3, 2025 2,500 2,500 2,332 2,384 -118 -4.72% 295,300
Sep 26, 2025 2,476 2,560 2,434 2,502 +44 +1.79% 314,500
Sep 19, 2025 2,610 2,610 2,451 2,458 -132 -5.10% 238,700
Sep 12, 2025 2,534 2,618 2,533 2,590 +66 +2.61% 244,200
Sep 5, 2025 2,520 2,577 2,444 2,524 -18 -0.71% 425,000
Aug 29, 2025 2,538 2,587 2,524 2,542 +3 +0.12% 167,600
Aug 22, 2025 2,502 2,619 2,500 2,539 +69 +2.79% 214,300
Aug 15, 2025 2,471 2,485 2,412 2,470 +1 +0.04% 186,100
Aug 8, 2025 2,485 2,596 2,456 2,469 -60 -2.37% 278,300
Aug 1, 2025 2,550 2,550 2,468 2,529 -12 -0.47% 161,700
Jul 25, 2025 2,484 2,557 2,484 2,541 +62 +2.50% 124,600
Jul 18, 2025 2,526 2,541 2,476 2,479 -23 -0.92% 192,600