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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,505	2,469	2,469	2,522	2,469	60,300
August 07, 2025	2,466	2,505	2,505	2,566	2,456	97,000
August 06, 2025	2,550	2,596	2,596	2,596	2,534	46,200
August 05, 2025	2,546	2,551	2,551	2,576	2,546	35,500
August 04, 2025	2,485	2,519	2,519	2,524	2,485	39,300
August 01, 2025	2,518	2,529	2,529	2,548	2,518	35,800
July 31, 2025	2,513	2,518	2,518	2,535	2,500	33,700
July 30, 2025	2,516	2,489	2,489	2,516	2,468	38,100
July 29, 2025	2,517	2,506	2,506	2,522	2,496	26,600
July 28, 2025	2,550	2,516	2,516	2,550	2,513	27,500
July 25, 2025	2,530	2,541	2,541	2,552	2,522	24,100
July 24, 2025	2,550	2,554	2,554	2,557	2,530	22,100
July 23, 2025	2,540	2,544	2,544	2,557	2,522	43,400
July 22, 2025	2,484	2,525	2,525	2,528	2,484	35,000

gremz,Inc. (3150.T) JPX