kabutan

GMO Media, Inc.(6180) Historical

6180
TSE Growth
GMO Media, Inc.
5,830
JPY
+10
(+0.17%)
Dec 5, 1:24 pm JST
37.60
USD
Dec 4, 11:24 pm EST
Result
PTS
outside of trading hours
5,831
Dec 5, 10:10 am JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
6,100 JPY
52 Week Low Apr 7, 2025
3,650 JPY
Yearly High Nov 13, 2025
6,100 JPY
Yearly Low Apr 7, 2025
3,650 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,820 5,840 5,820 5,830 +10 +0.17% 700

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 6,010 6,100 5,900 6,020 -10 -0.17% 13,100
Nov 12, 2025 6,020 6,080 5,950 6,030 +30 +0.50% 9,000
Nov 11, 2025 5,890 6,000 5,890 6,000 +150 +2.56% 5,500
Nov 10, 2025 5,830 5,960 5,830 5,850 +30 +0.52% 7,900
Nov 7, 2025 5,800 5,830 5,710 5,820 +80 +1.39% 3,300
Nov 6, 2025 5,700 5,820 5,680 5,740 +40 +0.70% 4,200