kabutan

GMO Media, Inc.(6180) Historical

6180
TSE Growth
GMO Media, Inc.
5,970
JPY
+100
(+1.70%)
Dec 15, 3:30 pm JST
38.51
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 11, 2025
6,110 JPY
52 Week Low Apr 7, 2025
3,650 JPY
Yearly High Dec 11, 2025
6,110 JPY
Yearly Low Apr 7, 2025
3,650 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 5,960 5,980 5,890 5,970 +100 +1.70% 2,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 6,040 6,040 5,870 5,870 -80 -1.34% 4,100
Dec 11, 2025 6,060 6,110 5,920 5,950 -80 -1.33% 7,300
Dec 10, 2025 6,010 6,040 5,940 6,030 +70 +1.17% 5,600
Dec 9, 2025 5,890 5,960 5,830 5,960 +70 +1.19% 3,300
Dec 8, 2025 5,840 5,920 5,830 5,890 +40 +0.68% 2,900
Dec 5, 2025 5,820 5,860 5,820 5,850 +30 +0.52% 1,100
Dec 4, 2025 5,820 5,890 5,820 5,820 -10 -0.17% 1,900
Dec 3, 2025 5,790 5,990 5,790 5,830 +20 +0.34% 3,400
Dec 2, 2025 5,830 5,920 5,750 5,810 -20 -0.34% 3,400
Dec 1, 2025 5,970 5,990 5,810 5,830 -100 -1.69% 4,800
Nov 28, 2025 5,900 6,000 5,890 5,930 +130 +2.24% 6,900
Nov 27, 2025 5,770 5,990 5,760 5,800 +80 +1.40% 10,100
Nov 26, 2025 5,790 5,790 5,680 5,720 +50 +0.88% 2,400
Nov 25, 2025 5,700 5,760 5,670 5,670 +20 +0.35% 3,600
Nov 21, 2025 5,610 5,690 5,600 5,650 -110 -1.91% 4,400
Nov 20, 2025 5,710 5,790 5,710 5,760 +80 +1.41% 1,400
Nov 19, 2025 5,820 5,830 5,650 5,680 -140 -2.41% 4,700
Nov 18, 2025 5,840 5,880 5,740 5,820 +20 +0.34% 3,600
Nov 17, 2025 5,890 6,100 5,700 5,800 -90 -1.53% 14,300
Nov 14, 2025 6,020 6,060 5,880 5,890 -130 -2.16% 7,300