kabutan

GMO Media, Inc.(6180) Historical

6180
TSE Growth
GMO Media, Inc.
5,860
JPY
+40
(+0.69%)
Dec 5, 3:00 pm JST
37.90
USD
Dec 5, 1:00 am EST
Result
PTS
outside of trading hours
5,869
Dec 5, 2:50 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,970 5,990 5,750 5,860 -70 -1.18% 14,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,830 6,100 5,600 5,930 +130 +2.24% 107,100
Oct, 2025 5,440 5,900 5,200 5,800 +360 +6.62% 138,700
Sep, 2025 4,985 5,490 4,960 5,440 +475 +9.57% 57,500
Aug, 2025 4,900 5,190 4,880 4,965 +40 +0.81% 85,300
Jul, 2025 4,810 4,945 4,635 4,925 +115 +2.39% 27,000
Jun, 2025 4,850 5,120 4,715 4,810 -30 -0.62% 56,400
May, 2025 4,710 5,040 4,665 4,840 +130 +2.76% 67,200
Apr, 2025 4,555 4,850 3,650 4,710 +85 +1.84% 113,000
Mar, 2025 4,605 4,805 4,500 4,625 +25 +0.54% 46,800
Feb, 2025 4,115 5,940 4,050 4,600 +610 +15.29% 150,500
Jan, 2025 4,375 4,375 3,895 3,990 -490 -10.94% 59,900
Dec, 2024 4,045 5,580 4,045 4,480 +440 +10.89% 244,500
Nov, 2024 2,914 4,385 2,881 4,040 +1,124 +38.55% 145,000
Oct, 2024 2,831 2,969 2,763 2,916 +103 +3.66% 13,700
Sep, 2024 2,914 2,950 2,776 2,813 -101 -3.47% 23,600
Aug, 2024 3,020 3,025 2,250 2,914 -106 -3.51% 42,100
Jul, 2024 3,085 3,255 3,020 3,020 -50 -1.63% 31,200
Jun, 2024 3,230 3,380 3,050 3,070 -230 -6.97% 43,000
May, 2024 2,921 3,450 2,921 3,300 +379 +12.98% 78,700
Apr, 2024 3,100 3,125 2,861 2,921 -234 -7.42% 32,200