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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,700 6,000 5,670 5,930 +280 +4.96% 23,000
Nov 21, 2025 5,890 6,100 5,600 5,650 -240 -4.07% 28,400
Nov 14, 2025 5,830 6,100 5,830 5,890 +70 +1.20% 42,800
Nov 7, 2025 5,830 5,830 5,630 5,820 +20 +0.34% 12,900
Oct 31, 2025 5,830 5,870 5,650 5,800 +30 +0.52% 13,500
Oct 24, 2025 5,760 5,900 5,640 5,770 +60 +1.05% 19,200
Oct 17, 2025 5,290 5,800 5,290 5,710 +250 +4.58% 79,200
Oct 10, 2025 5,410 5,470 5,230 5,460 +110 +2.06% 15,900
Oct 3, 2025 5,380 5,490 5,200 5,350 -20 -0.37% 18,500
Sep 26, 2025 5,000 5,420 5,000 5,370 +370 +7.40% 27,700
Sep 19, 2025 5,020 5,060 4,990 5,000 -20 -0.40% 5,400
Sep 12, 2025 5,040 5,040 4,995 5,020 -10 -0.20% 6,800
Sep 5, 2025 4,985 5,030 4,960 5,030 +65 +1.31% 10,000
Aug 29, 2025 5,090 5,090 4,965 4,965 -95 -1.88% 15,600
Aug 22, 2025 5,110 5,110 5,000 5,060 +30 +0.60% 19,500
Aug 15, 2025 5,140 5,140 5,020 5,030 -30 -0.59% 17,700
Aug 8, 2025 4,925 5,190 4,880 5,060 +125 +2.53% 32,100
Aug 1, 2025 4,880 4,945 4,875 4,935 +65 +1.33% 4,500
Jul 25, 2025 4,800 4,940 4,740 4,870 +85 +1.78% 6,900
Jul 18, 2025 4,755 4,865 4,735 4,785 +40 +0.84% 6,400