TYO:3788
GMO CLOUD K.K. Stock Price (Quote)
JP¥2,712.00
+26.00 (+0.97%)
At Close: May 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥2,609.00 | JP¥3,040.00 | Friday, 10th May 2024 3788.T stock ended at JP¥2,712.00. This is 0.97% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.57% from a day low at JP¥2,670.00 to a day high of JP¥2,712.00. |
90 days | JP¥2,609.00 | JP¥3,300.00 | |
52 weeks | JP¥2,310.00 | JP¥4,060.00 |
Date | Open | High | Low | Close | Volume |
Feb 08, 2022 | JP¥3,510.00 | JP¥3,635.00 | JP¥3,465.00 | JP¥3,470.00 | 62 400 |
Feb 07, 2022 | JP¥3,615.00 | JP¥3,620.00 | JP¥3,515.00 | JP¥3,550.00 | 59 300 |
Feb 04, 2022 | JP¥3,495.00 | JP¥3,550.00 | JP¥3,410.00 | JP¥3,515.00 | 42 600 |
Feb 03, 2022 | JP¥3,510.00 | JP¥3,565.00 | JP¥3,455.00 | JP¥3,500.00 | 56 800 |
Feb 02, 2022 | JP¥3,510.00 | JP¥3,655.00 | JP¥3,510.00 | JP¥3,640.00 | 69 300 |
Feb 01, 2022 | JP¥3,440.00 | JP¥3,575.00 | JP¥3,390.00 | JP¥3,440.00 | 84 900 |
Jan 31, 2022 | JP¥3,145.00 | JP¥3,380.00 | JP¥3,145.00 | JP¥3,310.00 | 86 400 |
Jan 28, 2022 | JP¥3,250.00 | JP¥3,275.00 | JP¥3,065.00 | JP¥3,150.00 | 106 800 |
Jan 27, 2022 | JP¥3,475.00 | JP¥3,515.00 | JP¥3,155.00 | JP¥3,180.00 | 155 500 |
Jan 26, 2022 | JP¥3,475.00 | JP¥3,570.00 | JP¥3,425.00 | JP¥3,500.00 | 51 300 |
Jan 25, 2022 | JP¥3,660.00 | JP¥3,695.00 | JP¥3,455.00 | JP¥3,475.00 | 74 300 |
Jan 24, 2022 | JP¥3,485.00 | JP¥3,675.00 | JP¥3,460.00 | JP¥3,675.00 | 89 300 |
Jan 21, 2022 | JP¥3,500.00 | JP¥3,560.00 | JP¥3,450.00 | JP¥3,540.00 | 95 600 |
Jan 20, 2022 | JP¥3,490.00 | JP¥3,640.00 | JP¥3,470.00 | JP¥3,605.00 | 88 400 |
Jan 19, 2022 | JP¥3,720.00 | JP¥3,755.00 | JP¥3,525.00 | JP¥3,540.00 | 139 400 |
Jan 18, 2022 | JP¥3,775.00 | JP¥3,935.00 | JP¥3,730.00 | JP¥3,815.00 | 60 100 |
Jan 17, 2022 | JP¥3,810.00 | JP¥3,875.00 | JP¥3,770.00 | JP¥3,805.00 | 57 600 |
Jan 14, 2022 | JP¥3,800.00 | JP¥3,875.00 | JP¥3,780.00 | JP¥3,830.00 | 72 600 |
Jan 13, 2022 | JP¥3,940.00 | JP¥3,985.00 | JP¥3,910.00 | JP¥3,920.00 | 58 000 |
Jan 12, 2022 | JP¥3,825.00 | JP¥4,040.00 | JP¥3,815.00 | JP¥4,040.00 | 108 700 |
Jan 11, 2022 | JP¥3,790.00 | JP¥3,815.00 | JP¥3,680.00 | JP¥3,710.00 | 65 000 |
Jan 07, 2022 | JP¥3,885.00 | JP¥3,975.00 | JP¥3,735.00 | JP¥3,830.00 | 108 800 |
Jan 06, 2022 | JP¥3,960.00 | JP¥4,040.00 | JP¥3,865.00 | JP¥3,920.00 | 84 400 |
Jan 05, 2022 | JP¥4,310.00 | JP¥4,315.00 | JP¥4,190.00 | JP¥4,190.00 | 28 300 |
Jan 04, 2022 | JP¥4,350.00 | JP¥4,350.00 | JP¥4,350.00 | JP¥4,350.00 | 0 |