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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,340	2,370	2,370	2,373	2,339	64,200
November 19, 2025	2,340	2,314	2,314	2,352	2,314	70,300
November 18, 2025	2,370	2,360	2,360	2,377	2,350	47,100
November 17, 2025	2,375	2,370	2,370	2,387	2,358	60,600
November 14, 2025	2,347	2,362	2,362	2,369	2,346	28,300
November 13, 2025	2,359	2,343	2,343	2,378	2,341	48,300
November 12, 2025	2,352	2,359	2,359	2,376	2,349	85,700
November 11, 2025	2,380	2,365	2,365	2,380	2,335	104,400
November 10, 2025	2,350	2,350	2,350	2,373	2,322	100,700
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

gremz,Inc. (3150.T) JPX