GMO Commerce, Inc. (TYO:410A)
Japan · Delayed Price · Currency is JPY 1,215.00
+35.00 (2.97%)
Last updated: Apr 3, 2026, 2:11 PM JST
GMO Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,186.00 | 1,215.00 | 1,186.00 | 1,215.00 | - | 2.97% | 17,200 |
| Apr 2, 2026 | 1,195.00 | 1,206.00 | 1,175.00 | 1,180.00 | 1,180.00 | -1.09% | 24,500 |
| Apr 1, 2026 | 1,188.00 | 1,210.00 | 1,180.00 | 1,193.00 | 1,193.00 | 2.93% | 51,200 |
| Mar 31, 2026 | 1,115.00 | 1,159.00 | 1,105.00 | 1,159.00 | 1,159.00 | 4.13% | 30,100 |
| Mar 30, 2026 | 1,100.00 | 1,113.00 | 1,089.00 | 1,113.00 | 1,113.00 | -1.42% | 29,500 |
| Mar 27, 2026 | 1,112.00 | 1,139.00 | 1,112.00 | 1,129.00 | 1,129.00 | 1.16% | 18,800 |
| Mar 26, 2026 | 1,117.00 | 1,140.00 | 1,114.00 | 1,116.00 | 1,116.00 | - | 22,600 |
| Mar 25, 2026 | 1,127.00 | 1,179.00 | 1,101.00 | 1,116.00 | 1,116.00 | 1.45% | 113,600 |
| Mar 24, 2026 | 1,055.00 | 1,136.00 | 1,053.00 | 1,100.00 | 1,100.00 | 10.33% | 155,800 |
| Mar 23, 2026 | 1,012.00 | 1,018.00 | 986.00 | 997.00 | 997.00 | -2.73% | 93,100 |
| Mar 19, 2026 | 1,046.00 | 1,048.00 | 1,020.00 | 1,025.00 | 1,025.00 | -2.01% | 22,400 |
| Mar 18, 2026 | 1,047.00 | 1,055.00 | 1,033.00 | 1,046.00 | 1,046.00 | 0.67% | 19,100 |
| Mar 17, 2026 | 1,047.00 | 1,053.00 | 1,039.00 | 1,039.00 | 1,039.00 | 0.19% | 10,300 |
| Mar 16, 2026 | 1,035.00 | 1,060.00 | 1,031.00 | 1,037.00 | 1,037.00 | 0.39% | 19,100 |
| Mar 13, 2026 | 1,010.00 | 1,054.00 | 1,008.00 | 1,033.00 | 1,033.00 | 1.57% | 29,100 |
| Mar 12, 2026 | 1,050.00 | 1,050.00 | 1,016.00 | 1,017.00 | 1,017.00 | -4.15% | 46,400 |
| Mar 11, 2026 | 1,053.00 | 1,073.00 | 1,051.00 | 1,061.00 | 1,061.00 | 0.86% | 14,200 |
| Mar 10, 2026 | 1,050.00 | 1,067.00 | 1,048.00 | 1,052.00 | 1,052.00 | 0.67% | 18,800 |
| Mar 9, 2026 | 1,017.00 | 1,046.00 | 1,015.00 | 1,045.00 | 1,045.00 | -2.70% | 37,900 |
| Mar 6, 2026 | 1,043.00 | 1,090.00 | 1,042.00 | 1,074.00 | 1,074.00 | 1.03% | 18,300 |
| Mar 5, 2026 | 1,051.00 | 1,067.00 | 1,046.00 | 1,063.00 | 1,063.00 | 2.21% | 25,200 |
| Mar 4, 2026 | 1,050.00 | 1,056.00 | 1,024.00 | 1,040.00 | 1,040.00 | -1.79% | 83,000 |
| Mar 3, 2026 | 1,092.00 | 1,092.00 | 1,059.00 | 1,059.00 | 1,059.00 | -4.77% | 41,000 |
| Mar 2, 2026 | 1,135.00 | 1,135.00 | 1,092.00 | 1,112.00 | 1,112.00 | -1.68% | 38,200 |
| Feb 27, 2026 | 1,106.00 | 1,134.00 | 1,086.00 | 1,131.00 | 1,131.00 | 2.08% | 44,500 |
| Feb 26, 2026 | 1,112.00 | 1,113.00 | 1,099.00 | 1,108.00 | 1,108.00 | -0.45% | 15,800 |
| Feb 25, 2026 | 1,099.00 | 1,147.00 | 1,099.00 | 1,113.00 | 1,113.00 | 1.27% | 32,600 |
| Feb 24, 2026 | 1,092.00 | 1,099.00 | 1,081.00 | 1,099.00 | 1,099.00 | 1.01% | 24,800 |
| Feb 20, 2026 | 1,080.00 | 1,101.00 | 1,072.00 | 1,088.00 | 1,088.00 | 0.74% | 17,600 |
| Feb 19, 2026 | 1,089.00 | 1,089.00 | 1,061.00 | 1,080.00 | 1,080.00 | -0.09% | 16,300 |
| Feb 18, 2026 | 1,088.00 | 1,095.00 | 1,062.00 | 1,081.00 | 1,081.00 | -0.55% | 32,600 |
| Feb 17, 2026 | 1,101.00 | 1,101.00 | 1,066.00 | 1,087.00 | 1,087.00 | -1.81% | 55,100 |
| Feb 16, 2026 | 1,101.00 | 1,107.00 | 1,001.00 | 1,107.00 | 1,107.00 | 0.64% | 135,500 |
| 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 |