GMO Commerce, Inc. (TYO:410A)
Japan · Delayed Price · Currency is JPY 1,098.00
-2.00 (-0.18%)
Last updated: Feb 16, 2026, 3:11 PM JST
GMO Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,173.00 | 1,176.00 | 1,099.00 | 1,100.00 | 1,100.00 | -6.62% | 238,600 |
| Feb 12, 2026 | 1,270.00 | 1,290.00 | 1,150.00 | 1,178.00 | 1,178.00 | -8.96% | 357,300 |
| Feb 10, 2026 | 1,255.00 | 1,295.00 | 1,255.00 | 1,294.00 | 1,294.00 | 3.44% | 44,100 |
| Feb 9, 2026 | 1,242.00 | 1,251.00 | 1,204.00 | 1,251.00 | 1,251.00 | 2.21% | 20,800 |
| Feb 6, 2026 | 1,224.00 | 1,229.00 | 1,208.00 | 1,224.00 | 1,224.00 | -0.97% | 13,800 |
| Feb 5, 2026 | 1,220.00 | 1,238.00 | 1,210.00 | 1,236.00 | 1,236.00 | 1.31% | 15,900 |
| Feb 4, 2026 | 1,268.00 | 1,268.00 | 1,209.00 | 1,220.00 | 1,220.00 | -4.09% | 23,300 |
| Feb 3, 2026 | 1,280.00 | 1,285.00 | 1,266.00 | 1,272.00 | 1,272.00 | -0.16% | 6,700 |
| Feb 2, 2026 | 1,270.00 | 1,287.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.87% | 8,800 |
| Jan 30, 2026 | 1,260.00 | 1,270.00 | 1,252.00 | 1,263.00 | 1,263.00 | 0.24% | 6,700 |
| Jan 29, 2026 | 1,241.00 | 1,262.00 | 1,237.00 | 1,260.00 | 1,260.00 | 1.61% | 9,200 |
| Jan 28, 2026 | 1,276.00 | 1,287.00 | 1,228.00 | 1,240.00 | 1,240.00 | -3.43% | 30,400 |
| Jan 27, 2026 | 1,311.00 | 1,311.00 | 1,279.00 | 1,284.00 | 1,284.00 | -1.15% | 8,900 |
| Jan 26, 2026 | 1,294.00 | 1,308.00 | 1,284.00 | 1,299.00 | 1,299.00 | 0.15% | 16,000 |
| Jan 23, 2026 | 1,273.00 | 1,303.00 | 1,254.00 | 1,297.00 | 1,297.00 | 1.65% | 79,600 |
| Jan 22, 2026 | 1,307.00 | 1,307.00 | 1,275.00 | 1,276.00 | 1,276.00 | -2.37% | 31,400 |
| Jan 21, 2026 | 1,294.00 | 1,314.00 | 1,277.00 | 1,307.00 | 1,307.00 | -0.53% | 54,100 |
| Jan 20, 2026 | 1,308.00 | 1,320.00 | 1,287.00 | 1,314.00 | 1,314.00 | 0.15% | 42,700 |
| Jan 19, 2026 | 1,325.00 | 1,342.00 | 1,309.00 | 1,312.00 | 1,312.00 | -1.35% | 49,500 |
| Jan 16, 2026 | 1,319.00 | 1,332.00 | 1,309.00 | 1,330.00 | 1,330.00 | 0.83% | 9,800 |
| Jan 15, 2026 | 1,322.00 | 1,322.00 | 1,306.00 | 1,319.00 | 1,319.00 | -0.08% | 8,500 |
| Jan 14, 2026 | 1,330.00 | 1,348.00 | 1,313.00 | 1,320.00 | 1,320.00 | -0.75% | 23,300 |
| Jan 13, 2026 | 1,349.00 | 1,380.00 | 1,319.00 | 1,330.00 | 1,330.00 | -1.41% | 33,100 |
| Jan 9, 2026 | 1,320.00 | 1,353.00 | 1,320.00 | 1,349.00 | 1,349.00 | 2.20% | 18,700 |
| Jan 8, 2026 | 1,329.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | -0.23% | 6,300 |
| Jan 7, 2026 | 1,309.00 | 1,329.00 | 1,301.00 | 1,323.00 | 1,323.00 | -0.53% | 8,300 |
| Jan 6, 2026 | 1,296.00 | 1,337.00 | 1,291.00 | 1,330.00 | 1,330.00 | 1.68% | 17,700 |
| Jan 5, 2026 | 1,306.00 | 1,318.00 | 1,270.00 | 1,308.00 | 1,308.00 | 0.15% | 51,500 |
| Dec 30, 2025 | 1,323.00 | 1,327.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.61% | 27,500 |
| Dec 29, 2025 | 1,341.00 | 1,360.00 | 1,330.00 | 1,341.00 | 1,341.00 | -1.90% | 17,700 |
| Dec 26, 2025 | 1,333.00 | 1,377.00 | 1,333.00 | 1,367.00 | 1,323.95 | 2.55% | 63,400 |
| Dec 25, 2025 | 1,336.00 | 1,350.00 | 1,325.00 | 1,333.00 | 1,291.02 | -1.26% | 37,600 |
| Dec 24, 2025 | 1,320.00 | 1,351.00 | 1,312.00 | 1,350.00 | 1,307.49 | 2.12% | 271,200 |
| Dec 23, 2025 | 1,341.00 | 1,349.00 | 1,318.00 | 1,322.00 | 1,280.37 | -1.42% | 73,200 |
| Dec 22, 2025 | 1,350.00 | 1,363.00 | 1,338.00 | 1,341.00 | 1,298.77 | -1.11% | 68,600 |
| Dec 19, 2025 | 1,353.00 | 1,365.00 | 1,342.00 | 1,356.00 | 1,313.30 | -0.51% | 27,700 |
| Dec 18, 2025 | 1,390.00 | 1,390.00 | 1,356.00 | 1,363.00 | 1,320.08 | 0.89% | 190,300 |
| Dec 17, 2025 | 1,400.00 | 1,400.00 | 1,346.00 | 1,351.00 | 1,308.45 | -2.24% | 40,500 |
| Dec 16, 2025 | 1,424.00 | 1,424.00 | 1,382.00 | 1,382.00 | 1,338.48 | -2.68% | 17,600 |
| Dec 15, 2025 | 1,387.00 | 1,420.00 | 1,386.00 | 1,420.00 | 1,375.28 | 1.00% | 10,400 |
| Dec 12, 2025 | 1,390.00 | 1,425.00 | 1,390.00 | 1,406.00 | 1,361.72 | -0.99% | 19,500 |
| Dec 11, 2025 | 1,393.00 | 1,420.00 | 1,377.00 | 1,420.00 | 1,375.28 | 0.21% | 29,000 |
| Dec 10, 2025 | 1,418.00 | 1,426.00 | 1,406.00 | 1,417.00 | 1,372.38 | - | 21,200 |
| Dec 9, 2025 | 1,339.00 | 1,433.00 | 1,339.00 | 1,417.00 | 1,372.38 | 5.83% | 41,000 |
| Dec 8, 2025 | 1,360.00 | 1,370.00 | 1,339.00 | 1,339.00 | 1,296.83 | -1.98% | 25,800 |
| Dec 5, 2025 | 1,350.00 | 1,374.00 | 1,342.00 | 1,366.00 | 1,322.98 | 0.81% | 31,600 |
| Dec 4, 2025 | 1,387.00 | 1,410.00 | 1,353.00 | 1,355.00 | 1,312.33 | -1.38% | 37,900 |
| Dec 3, 2025 | 1,400.00 | 1,411.00 | 1,374.00 | 1,374.00 | 1,330.73 | -1.51% | 63,700 |
| Dec 2, 2025 | 1,411.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,351.07 | -1.06% | 44,700 |
| Dec 1, 2025 | 1,459.00 | 1,459.00 | 1,400.00 | 1,410.00 | 1,365.60 | -2.69% | 32,400 |