GMO Commerce, Inc. (TYO:410A)
Japan · Delayed Price · Currency is JPY 1,127.00
-6.00 (-0.53%)
At close: Aug 5, 2026
GMO Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,135.00 | 1,135.00 | 1,115.00 | 1,127.00 | 1,127.00 | -0.53% | 2,300 |
| Aug 4, 2026 | 1,121.00 | 1,139.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.27% | 12,800 |
| Aug 3, 2026 | 1,131.00 | 1,131.00 | 1,112.00 | 1,130.00 | 1,130.00 | -0.35% | 5,200 |
| Jul 31, 2026 | 1,136.00 | 1,147.00 | 1,125.00 | 1,134.00 | 1,134.00 | -0.18% | 6,500 |
| Jul 30, 2026 | 1,129.00 | 1,149.00 | 1,123.00 | 1,136.00 | 1,136.00 | 1.07% | 7,400 |
| Jul 29, 2026 | 1,112.00 | 1,138.00 | 1,111.00 | 1,124.00 | 1,124.00 | 0.45% | 4,400 |
| Jul 28, 2026 | 1,132.00 | 1,132.00 | 1,102.00 | 1,119.00 | 1,119.00 | -1.15% | 5,500 |
| Jul 27, 2026 | 1,140.00 | 1,141.00 | 1,106.00 | 1,132.00 | 1,132.00 | 0.62% | 9,000 |
| Jul 24, 2026 | 1,115.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.09% | 1,600 |
| Jul 23, 2026 | 1,142.00 | 1,143.00 | 1,126.00 | 1,126.00 | 1,126.00 | -3.26% | 3,800 |
| Jul 22, 2026 | 1,145.00 | 1,164.00 | 1,122.00 | 1,164.00 | 1,164.00 | 3.19% | 10,300 |
| Jul 21, 2026 | 1,083.00 | 1,145.00 | 1,080.00 | 1,128.00 | 1,128.00 | 1.35% | 21,600 |
| Jul 17, 2026 | 1,176.00 | 1,176.00 | 1,096.00 | 1,113.00 | 1,113.00 | -3.80% | 21,100 |
| Jul 16, 2026 | 1,167.00 | 1,177.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.78% | 3,500 |
| Jul 15, 2026 | 1,184.00 | 1,195.00 | 1,158.00 | 1,178.00 | 1,178.00 | 1.12% | 19,100 |
| Jul 14, 2026 | 1,177.00 | 1,181.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.77% | 6,400 |
| Jul 13, 2026 | 1,156.00 | 1,184.00 | 1,139.00 | 1,174.00 | 1,174.00 | 0.60% | 13,300 |
| Jul 10, 2026 | 1,138.00 | 1,167.00 | 1,135.00 | 1,167.00 | 1,167.00 | 2.28% | 6,700 |
| Jul 9, 2026 | 1,136.00 | 1,154.00 | 1,136.00 | 1,141.00 | 1,141.00 | 0.44% | 3,700 |
| Jul 8, 2026 | 1,173.00 | 1,173.00 | 1,136.00 | 1,136.00 | 1,136.00 | -3.24% | 11,200 |
| Jul 7, 2026 | 1,163.00 | 1,185.00 | 1,162.00 | 1,174.00 | 1,174.00 | -0.17% | 7,200 |
| Jul 6, 2026 | 1,157.00 | 1,196.00 | 1,157.00 | 1,176.00 | 1,176.00 | 3.25% | 21,400 |
| Jul 3, 2026 | 1,137.00 | 1,149.00 | 1,129.00 | 1,139.00 | 1,139.00 | 2.15% | 14,800 |
| Jul 2, 2026 | 1,122.00 | 1,136.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1.00% | 10,100 |
| Jul 1, 2026 | 1,092.00 | 1,128.00 | 1,090.00 | 1,104.00 | 1,104.00 | 1.85% | 23,300 |
| Jun 30, 2026 | 1,087.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.73% | 6,400 |
| Jun 29, 2026 | 1,113.00 | 1,113.00 | 1,085.00 | 1,092.00 | 1,092.00 | -0.82% | 11,000 |
| Jun 26, 2026 | 1,079.00 | 1,102.00 | 1,071.00 | 1,101.00 | 1,101.00 | 2.04% | 12,900 |
| Jun 25, 2026 | 1,076.00 | 1,085.00 | 1,061.00 | 1,079.00 | 1,079.00 | 0.65% | 11,600 |
| Jun 24, 2026 | 1,076.00 | 1,077.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.37% | 3,400 |
| Jun 23, 2026 | 1,079.00 | 1,079.00 | 1,062.00 | 1,076.00 | 1,076.00 | -0.28% | 4,600 |
| Jun 22, 2026 | 1,080.00 | 1,087.00 | 1,066.00 | 1,079.00 | 1,079.00 | 1.98% | 10,600 |
| Jun 19, 2026 | 1,080.00 | 1,080.00 | 1,056.00 | 1,058.00 | 1,058.00 | -1.95% | 9,200 |
| Jun 18, 2026 | 1,084.00 | 1,085.00 | 1,063.00 | 1,079.00 | 1,079.00 | -0.09% | 11,400 |
| Jun 17, 2026 | 1,078.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.09% | 12,600 |
| Jun 16, 2026 | 1,071.00 | 1,104.00 | 1,071.00 | 1,081.00 | 1,081.00 | 2.76% | 24,100 |
| Jun 15, 2026 | 1,072.00 | 1,072.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.75% | 7,100 |
| Jun 12, 2026 | 1,056.00 | 1,062.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.57% | 2,200 |
| Jun 11, 2026 | 1,054.00 | 1,054.00 | 1,040.00 | 1,054.00 | 1,054.00 | - | 6,000 |
| Jun 10, 2026 | 1,060.00 | 1,060.00 | 1,036.00 | 1,054.00 | 1,054.00 | -0.47% | 6,400 |
| Jun 9, 2026 | 1,065.00 | 1,065.00 | 1,048.00 | 1,059.00 | 1,059.00 | -0.56% | 7,700 |
| Jun 8, 2026 | 1,067.00 | 1,069.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.37% | 7,700 |
| Jun 5, 2026 | 1,044.00 | 1,092.00 | 1,037.00 | 1,069.00 | 1,069.00 | 3.38% | 16,900 |
| 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 |