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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,500	2,479	2,479	2,502	2,476	39,500
July 17, 2025	2,484	2,500	2,500	2,506	2,484	21,200
July 16, 2025	2,506	2,488	2,488	2,524	2,480	36,500
July 15, 2025	2,527	2,506	2,506	2,530	2,488	48,900
July 14, 2025	2,526	2,527	2,527	2,541	2,499	46,500
July 11, 2025	2,501	2,502	2,502	2,524	2,489	49,600
July 10, 2025	2,480	2,474	2,474	2,503	2,461	45,900
July 09, 2025	2,434	2,465	2,465	2,512	2,434	63,800
July 08, 2025	2,416	2,384	2,384	2,417	2,369	94,700
July 07, 2025	2,355	2,422	2,422	2,446	2,349	186,800
July 04, 2025	2,365	2,369	2,369	2,393	2,362	83,300
July 03, 2025	2,341	2,353	2,353	2,395	2,327	96,400
July 02, 2025	2,346	2,374	2,374	2,437	2,346	119,700
July 01, 2025	2,394	2,363	2,363	2,394	2,362	29,100
June 30, 2025	2,426	2,374	2,374	2,438	2,374	43,800
June 27, 2025	2,420	2,384	2,384	2,423	2,374	26,300
June 26, 2025	2,362	2,407	2,407	2,415	2,356	39,000
June 25, 2025	2,345	2,362	2,362	2,367	2,336	34,100
June 24, 2025	2,326	2,330	2,330	2,353	2,326	24,100
June 23, 2025	2,317	2,331	2,331	2,340	2,304	41,300
June 20, 2025	2,346	2,319	2,319	2,347	2,289	278,300
June 19, 2025	2,356	2,345	2,345	2,367	2,340	25,100
June 18, 2025	2,362	2,365	2,365	2,383	2,348	40,800
June 17, 2025	2,333	2,345	2,345	2,368	2,318	38,500
June 16, 2025	2,346	2,340	2,340	2,356	2,323	40,400
June 13, 2025	2,363	2,313	2,313	2,380	2,313	38,100
June 12, 2025	2,367	2,368	2,368	2,387	2,356	28,800
June 11, 2025	2,335	2,367	2,367	2,400	2,324	46,300
June 10, 2025	2,407	2,340	2,340	2,428	2,340	39,600
June 09, 2025	2,405	2,415	2,415	2,450	2,400	35,600
June 06, 2025	2,393	2,401	2,401	2,417	2,387	34,600
June 05, 2025	2,360	2,391	2,391	2,404	2,360	36,200
June 04, 2025	2,392	2,394	2,394	2,414	2,365	58,400
June 03, 2025	2,428	2,394	2,394	2,435	2,376	53,600
June 02, 2025	2,456	2,436	2,436	2,476	2,431	40,100
May 30, 2025	2,400	2,456	2,456	2,457	2,382	78,800
May 29, 2025	2,395	2,386	2,386	2,412	2,375	18,100
May 28, 2025	2,415	2,395	2,395	2,430	2,390	19,700
May 27, 2025	2,362	2,408	2,408	2,408	2,348	30,000
May 26, 2025	2,305	2,361	2,361	2,386	2,278	62,100
May 23, 2025	2,314	2,305	2,305	2,338	2,305	30,500

gremz,Inc. (3150.T) JPX