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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,663	2,661	2,661	2,682	2,641	36,500
February 19, 2026	2,715	2,689	2,689	2,719	2,662	54,700
February 18, 2026	2,603	2,690	2,690	2,714	2,582	105,100
February 17, 2026	2,539	2,564	2,564	2,580	2,522	54,500
February 16, 2026	2,572	2,537	2,537	2,572	2,530	53,000
February 13, 2026	2,630	2,555	2,555	2,630	2,551	38,600
February 12, 2026	2,608	2,640	2,640	2,640	2,591	53,200
February 10, 2026	2,581	2,599	2,599	2,608	2,541	56,000
February 09, 2026	2,599	2,565	2,565	2,599	2,552	48,900
February 06, 2026	2,541	2,583	2,583	2,590	2,489	74,600
February 05, 2026	2,500	2,538	2,538	2,566	2,465	82,300
February 04, 2026	2,439	2,450	2,450	2,463	2,426	56,200
February 03, 2026	2,462	2,441	2,441	2,462	2,437	30,600
February 02, 2026	2,410	2,412	2,412	2,466	2,395	54,300
January 30, 2026	2,398	2,400	2,400	2,413	2,388	21,400
January 29, 2026	2,414	2,421	2,421	2,424	2,377	29,100
January 28, 2026	2,406	2,414	2,414	2,443	2,381	39,300
January 27, 2026	2,432	2,417	2,417	2,434	2,408	28,600
January 26, 2026	2,490	2,449	2,449	2,490	2,441	43,500
January 23, 2026	2,494	2,496	2,496	2,534	2,478	36,400
January 22, 2026	2,451	2,469	2,469	2,480	2,451	24,900
January 21, 2026	2,443	2,440	2,440	2,448	2,431	29,000
January 20, 2026	2,505	2,462	2,462	2,505	2,452	27,600
January 19, 2026	2,499	2,499	2,499	2,514	2,486	21,200
January 16, 2026	2,542	2,520	2,520	2,543	2,500	24,500
January 15, 2026	2,514	2,565	2,565	2,578	2,503	21,200
January 14, 2026	2,510	2,517	2,517	2,534	2,501	27,200
January 13, 2026	2,520	2,502	2,502	2,520	2,472	43,900
January 09, 2026	2,517	2,506	2,506	2,533	2,500	27,000
January 08, 2026	2,532	2,514	2,514	2,545	2,514	19,400
January 07, 2026	2,514	2,524	2,524	2,572	2,496	36,800
January 06, 2026	2,489	2,503	2,503	2,515	2,463	36,900
January 05, 2026	2,523	2,461	2,461	2,536	2,445	53,000
December 30, 2025	2,535	2,527	2,527	2,546	2,513	28,200
December 29, 2025	2,584	2,555	2,555	2,584	2,545	31,000
December 26, 2025	2,582	2,578	2,578	2,606	2,554	55,800
December 25, 2025	2,537	2,536	2,536	2,541	2,523	24,800
December 24, 2025	2,545	2,537	2,537	2,583	2,534	55,400
December 23, 2025	2,485	2,545	2,545	2,548	2,485	47,900
December 22, 2025	2,465	2,485	2,485	2,494	2,453	44,200
December 19, 2025	2,441	2,449	2,449	2,465	2,440	46,600
December 18, 2025	2,431	2,441	2,441	2,459	2,414	23,000
December 17, 2025	2,450	2,430	2,430	2,460	2,417	22,900
December 16, 2025	2,451	2,458	2,458	2,483	2,451	40,100
December 15, 2025	2,393	2,461	2,461	2,461	2,389	62,100
December 12, 2025	2,387	2,413	2,413	2,419	2,387	24,500
December 11, 2025	2,390	2,370	2,370	2,413	2,360	42,100
December 10, 2025	2,374	2,387	2,387	2,400	2,374	50,800
December 09, 2025	2,395	2,373	2,373	2,403	2,367	34,400
December 08, 2025	2,438	2,396	2,396	2,446	2,390	43,200
December 05, 2025	2,406	2,408	2,408	2,424	2,395	37,600
December 04, 2025	2,386	2,438	2,438	2,447	2,364	48,200
December 03, 2025	2,429	2,362	2,362	2,443	2,362	40,200
December 02, 2025	2,481	2,457	2,457	2,481	2,448	26,500
December 01, 2025	2,510	2,481	2,481	2,538	2,471	61,000
November 28, 2025	2,457	2,499	2,499	2,508	2,457	42,100
November 27, 2025	2,473	2,457	2,457	2,473	2,439	35,100
November 26, 2025	2,427	2,449	2,449	2,460	2,427	42,300
November 25, 2025	2,458	2,427	2,427	2,468	2,412	51,900
November 21, 2025	2,360	2,455	2,455	2,455	2,360	105,200

gremz,Inc. (3150.T) JPX