GMO Commerce, Inc. (TYO:410A)
Japan · Delayed Price · Currency is JPY 1,034.00
+9.00 (0.88%)
At close: Jun 4, 2026
GMO Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,025.00 | 1,044.00 | 1,025.00 | 1,034.00 | 1,034.00 | 0.88% | 6,800 |
| Jun 3, 2026 | 1,023.00 | 1,031.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.58% | 7,400 |
| Jun 2, 2026 | 1,037.00 | 1,040.00 | 1,026.00 | 1,031.00 | 1,031.00 | -0.48% | 5,000 |
| Jun 1, 2026 | 1,056.00 | 1,056.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.80% | 8,500 |
| May 29, 2026 | 1,044.00 | 1,079.00 | 1,044.00 | 1,055.00 | 1,055.00 | 2.43% | 11,100 |
| May 28, 2026 | 1,034.00 | 1,045.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.87% | 8,000 |
| May 27, 2026 | 1,034.00 | 1,049.00 | 1,033.00 | 1,039.00 | 1,039.00 | 0.48% | 6,400 |
| May 26, 2026 | 1,044.00 | 1,054.00 | 1,026.00 | 1,034.00 | 1,034.00 | -0.96% | 10,600 |
| May 25, 2026 | 1,059.00 | 1,064.00 | 1,042.00 | 1,044.00 | 1,044.00 | -1.14% | 10,400 |
| May 22, 2026 | 1,026.00 | 1,071.00 | 1,026.00 | 1,056.00 | 1,056.00 | 2.92% | 19,500 |
| May 21, 2026 | 1,033.00 | 1,044.00 | 1,016.00 | 1,026.00 | 1,026.00 | 0.10% | 21,200 |
| May 20, 2026 | 1,064.00 | 1,065.00 | 1,010.00 | 1,025.00 | 1,025.00 | -3.67% | 48,800 |
| May 19, 2026 | 1,076.00 | 1,082.00 | 1,046.00 | 1,064.00 | 1,064.00 | -0.93% | 40,800 |
| May 18, 2026 | 1,119.00 | 1,140.00 | 1,056.00 | 1,074.00 | 1,074.00 | -4.62% | 35,700 |
| May 15, 2026 | 1,193.00 | 1,193.00 | 1,103.00 | 1,126.00 | 1,126.00 | -5.62% | 47,600 |
| May 14, 2026 | 1,185.00 | 1,193.00 | 1,168.00 | 1,193.00 | 1,193.00 | 1.10% | 22,300 |
| May 13, 2026 | 1,175.00 | 1,199.00 | 1,175.00 | 1,180.00 | 1,180.00 | 0.43% | 7,300 |
| May 12, 2026 | 1,190.00 | 1,199.00 | 1,166.00 | 1,175.00 | 1,175.00 | -1.26% | 17,400 |
| May 11, 2026 | 1,213.00 | 1,244.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.82% | 34,700 |
| May 8, 2026 | 1,174.00 | 1,214.00 | 1,165.00 | 1,212.00 | 1,212.00 | 4.30% | 22,500 |
| May 7, 2026 | 1,143.00 | 1,162.00 | 1,143.00 | 1,162.00 | 1,162.00 | 1.48% | 8,900 |
| May 1, 2026 | 1,145.00 | 1,155.00 | 1,141.00 | 1,145.00 | 1,145.00 | - | 4,600 |
| Apr 30, 2026 | 1,161.00 | 1,167.00 | 1,143.00 | 1,145.00 | 1,145.00 | -1.46% | 11,100 |
| Apr 28, 2026 | 1,153.00 | 1,170.00 | 1,151.00 | 1,162.00 | 1,162.00 | 0.69% | 8,700 |
| Apr 27, 2026 | 1,138.00 | 1,177.00 | 1,134.00 | 1,154.00 | 1,154.00 | 1.41% | 12,400 |
| Apr 24, 2026 | 1,174.00 | 1,175.00 | 1,138.00 | 1,138.00 | 1,138.00 | -3.07% | 15,700 |
| Apr 23, 2026 | 1,188.00 | 1,190.00 | 1,160.00 | 1,174.00 | 1,174.00 | -1.18% | 19,400 |
| Apr 22, 2026 | 1,197.00 | 1,210.00 | 1,187.00 | 1,188.00 | 1,188.00 | -1.08% | 15,500 |
| Apr 21, 2026 | 1,219.00 | 1,219.00 | 1,190.00 | 1,201.00 | 1,201.00 | 0.67% | 13,600 |
| Apr 20, 2026 | 1,215.00 | 1,215.00 | 1,180.00 | 1,193.00 | 1,193.00 | -1.81% | 23,000 |
| Apr 17, 2026 | 1,208.00 | 1,224.00 | 1,207.00 | 1,215.00 | 1,215.00 | 0.66% | 7,800 |
| Apr 16, 2026 | 1,241.00 | 1,244.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.71% | 15,600 |
| Apr 15, 2026 | 1,221.00 | 1,246.00 | 1,211.00 | 1,228.00 | 1,228.00 | 1.74% | 25,700 |
| Apr 14, 2026 | 1,212.00 | 1,220.00 | 1,186.00 | 1,207.00 | 1,207.00 | 1.00% | 27,800 |
| Apr 13, 2026 | 1,231.00 | 1,231.00 | 1,191.00 | 1,195.00 | 1,195.00 | -2.92% | 21,700 |
| Apr 10, 2026 | 1,245.00 | 1,258.00 | 1,220.00 | 1,231.00 | 1,231.00 | -0.73% | 52,500 |
| Apr 9, 2026 | 1,255.00 | 1,255.00 | 1,222.00 | 1,240.00 | 1,240.00 | -0.24% | 23,200 |
| Apr 8, 2026 | 1,226.00 | 1,250.00 | 1,226.00 | 1,243.00 | 1,243.00 | 2.14% | 22,900 |
| Apr 7, 2026 | 1,246.00 | 1,249.00 | 1,201.00 | 1,217.00 | 1,217.00 | -1.30% | 26,900 |
| Apr 6, 2026 | 1,221.00 | 1,254.00 | 1,221.00 | 1,233.00 | 1,233.00 | 1.40% | 41,800 |
| Apr 3, 2026 | 1,198.00 | 1,216.00 | 1,186.00 | 1,216.00 | 1,216.00 | 3.05% | 30,500 |
| 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 |