gremz,Inc. - 3150.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,313	2,331	2,331	2,331	2,279	118,600
November 06, 2025	2,253	2,324	2,324	2,361	2,243	168,300
November 05, 2025	2,329	2,332	2,332	2,334	2,280	125,900
November 04, 2025	2,314	2,324	2,324	2,344	2,291	82,200
October 31, 2025	2,284	2,303	2,303	2,314	2,282	60,700
October 30, 2025	2,303	2,301	2,301	2,336	2,280	184,200
October 29, 2025	2,310	2,299	2,299	2,310	2,279	61,400
October 28, 2025	2,370	2,301	2,301	2,371	2,294	85,300
October 27, 2025	2,382	2,383	2,383	2,394	2,365	52,100
October 24, 2025	2,370	2,377	2,377	2,393	2,359	37,800
October 23, 2025	2,370	2,385	2,385	2,385	2,357	44,300
October 22, 2025	2,358	2,387	2,387	2,387	2,354	70,500
October 21, 2025	2,370	2,370	2,370	2,380	2,354	67,900
October 20, 2025	2,331	2,347	2,347	2,359	2,309	103,900
October 17, 2025	2,322	2,287	2,287	2,322	2,255	96,700
October 16, 2025	2,351	2,324	2,324	2,360	2,306	71,400
October 15, 2025	2,333	2,354	2,354	2,365	2,333	63,300
October 14, 2025	2,336	2,337	2,337	2,356	2,312	111,400
October 10, 2025	2,403	2,377	2,377	2,403	2,357	69,400
October 09, 2025	2,370	2,410	2,410	2,411	2,370	64,700
October 08, 2025	2,370	2,376	2,376	2,396	2,361	61,100
October 07, 2025	2,377	2,377	2,377	2,400	2,368	84,300
October 06, 2025	2,429	2,425	2,425	2,429	2,374	63,800
October 03, 2025	2,370	2,384	2,384	2,394	2,370	32,800
October 02, 2025	2,368	2,363	2,363	2,382	2,332	80,300
October 01, 2025	2,429	2,356	2,356	2,435	2,356	87,000
September 30, 2025	2,486	2,443	2,443	2,486	2,440	43,000
September 29, 2025	2,500	2,476	2,476	2,500	2,460	52,200
September 26, 2025	2,444	2,502	2,477	2,521	2,443	85,400
September 25, 2025	2,469	2,474	2,449.28	2,477	2,434	57,300
September 24, 2025	2,545	2,457	2,432.45	2,545	2,436	93,100
September 22, 2025	2,476	2,558	2,532.44	2,560	2,469	78,700
September 19, 2025	2,519	2,458	2,433.44	2,540	2,451	93,900
September 18, 2025	2,538	2,530	2,504.72	2,538	2,509	38,400
September 17, 2025	2,562	2,512	2,486.9	2,562	2,492	65,800
September 16, 2025	2,610	2,565	2,539.37	2,610	2,560	65,800
September 12, 2025	2,580	2,590	2,590	2,607	2,572	40,000
September 11, 2025	2,608	2,580	2,580	2,615	2,562	30,900
September 10, 2025	2,588	2,608	2,608	2,618	2,578	44,000
September 09, 2025	2,555	2,584	2,584	2,605	2,553	59,300
September 08, 2025	2,534	2,553	2,553	2,580	2,533	62,500
September 05, 2025	2,470	2,524	2,524	2,524	2,469	129,800
September 04, 2025	2,503	2,470	2,470	2,503	2,444	132,800
September 03, 2025	2,556	2,503	2,503	2,557	2,487	76,100
September 02, 2025	2,555	2,541	2,541	2,577	2,525	41,900
September 01, 2025	2,520	2,554	2,554	2,554	2,520	44,400
August 29, 2025	2,553	2,542	2,542	2,555	2,535	25,100
August 28, 2025	2,544	2,560	2,560	2,587	2,538	41,200
August 27, 2025	2,527	2,544	2,544	2,546	2,524	28,100
August 26, 2025	2,580	2,535	2,535	2,580	2,535	27,200
August 25, 2025	2,538	2,580	2,580	2,586	2,538	46,000
August 22, 2025	2,555	2,539	2,539	2,578	2,532	41,200
August 21, 2025	2,590	2,574	2,574	2,590	2,551	28,300
August 20, 2025	2,603	2,574	2,574	2,619	2,558	38,900
August 19, 2025	2,564	2,592	2,592	2,608	2,535	51,800
August 18, 2025	2,502	2,564	2,564	2,564	2,500	54,100
August 15, 2025	2,455	2,470	2,470	2,485	2,438	51,200
August 14, 2025	2,420	2,449	2,449	2,470	2,416	49,100
August 13, 2025	2,458	2,420	2,420	2,458	2,412	33,000
August 12, 2025	2,471	2,430	2,430	2,479	2,428	52,800

gremz,Inc. (3150.T) JPX